Singapore markets close in 2 hours 54 minutes

Vanguard PRIMECAP Core Inv (VPCCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.39-0.17 (-0.51%)
At close: 08:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202433.3933.3933.3933.3933.39-
24 Apr 202433.5633.5633.5633.5633.56-
23 Apr 202433.5233.5233.5233.5233.52-
22 Apr 202433.1033.1033.1033.1033.10-
19 Apr 202432.7932.7932.7932.7932.79-
18 Apr 202432.9732.9732.9732.9732.97-
17 Apr 202433.1233.1233.1233.1233.12-
16 Apr 202433.2933.2933.2933.2933.29-
15 Apr 202433.3733.3733.3733.3733.37-
12 Apr 202433.5833.5833.5833.5833.58-
11 Apr 202434.2234.2234.2234.2234.22-
10 Apr 202434.0234.0234.0234.0234.02-
09 Apr 202434.3934.3934.3934.3934.39-
08 Apr 202434.4034.4034.4034.4034.40-
05 Apr 202434.3434.3434.3434.3434.34-
04 Apr 202434.1034.1034.1034.1034.10-
03 Apr 202434.5234.5234.5234.5234.52-
02 Apr 202434.4434.4434.4434.4434.44-
01 Apr 202434.7534.7534.7534.7534.75-
28 Mar 202434.8534.8534.8534.8534.85-
27 Mar 202434.8034.8034.8034.8034.80-
26 Mar 202434.3834.3834.3834.3834.38-
25 Mar 202434.4034.4034.4034.4034.40-
22 Mar 202434.4834.4834.4834.4834.48-
21 Mar 202434.5234.5234.5234.5234.52-
20 Mar 202434.2234.2234.2234.2234.22-
19 Mar 202433.9133.9133.9133.9133.91-
18 Mar 202433.8233.8233.8233.8233.82-
15 Mar 202433.6933.6933.6933.6933.69-
14 Mar 202433.8933.8933.8933.8933.89-
13 Mar 202434.0534.0534.0534.0534.05-
12 Mar 202434.1334.1334.1334.1334.13-
11 Mar 202433.8933.8933.8933.8933.89-
08 Mar 202434.0034.0034.0034.0034.00-
07 Mar 202434.2534.2534.2534.2534.25-
06 Mar 202433.9933.9933.9933.9933.99-
05 Mar 202433.7633.7633.7633.7633.76-
04 Mar 202434.0634.0634.0634.0634.06-
01 Mar 202433.9633.9633.9633.9633.96-
29 Feb 202433.5033.5033.5033.5033.50-
28 Feb 202433.4133.4133.4133.4133.41-
27 Feb 202433.5433.5433.5433.5433.54-
26 Feb 202433.5033.5033.5033.5033.50-
23 Feb 202433.5333.5333.5333.5333.53-
22 Feb 202433.4833.4833.4833.4833.48-
21 Feb 202432.9932.9932.9932.9932.99-
20 Feb 202432.9432.9432.9432.9432.94-
16 Feb 202433.1433.1433.1433.1433.14-
15 Feb 202433.1633.1633.1633.1633.16-
14 Feb 202432.9432.9432.9432.9432.94-
13 Feb 202432.5732.5732.5732.5732.57-
12 Feb 202433.0933.0933.0933.0933.09-
09 Feb 202433.0133.0133.0133.0133.01-
08 Feb 202432.7932.7932.7932.7932.79-
07 Feb 202432.6632.6632.6632.6632.66-
06 Feb 202432.5432.5432.5432.5432.54-
05 Feb 202432.4432.4432.4432.4432.44-
02 Feb 202432.4032.4032.4032.4032.40-
01 Feb 202432.3332.3332.3332.3332.33-
31 Jan 202431.9131.9131.9131.9131.91-
30 Jan 202432.3332.3332.3332.3332.33-
29 Jan 202432.3932.3932.3932.3932.39-
26 Jan 202432.2032.2032.2032.2032.20-
25 Jan 202432.3532.3532.3532.3532.35-
24 Jan 202432.1832.1832.1832.1832.18-
23 Jan 202432.1132.1132.1132.1132.11-
22 Jan 202432.0632.0632.0632.0632.06-
19 Jan 202431.9131.9131.9131.9131.91-
18 Jan 202431.5731.5731.5731.5731.57-
17 Jan 202431.3031.3031.3031.3031.30-
16 Jan 202431.5731.5731.5731.5731.57-
12 Jan 202431.8031.8031.8031.8031.80-
11 Jan 202431.8231.8231.8231.8231.82-
10 Jan 202431.8031.8031.8031.8031.80-
09 Jan 202431.7231.7231.7231.7231.72-
08 Jan 202431.8531.8531.8531.8531.85-
05 Jan 202431.4531.4531.4531.4531.45-
04 Jan 202431.3531.3531.3531.3531.35-
03 Jan 202431.4331.4331.4331.4331.43-
02 Jan 202431.6031.6031.6031.6031.60-
29 Dec 202331.7431.7431.7431.7431.74-
28 Dec 202331.8231.8231.8231.8231.82-
27 Dec 202331.8231.8231.8231.8231.82-
26 Dec 202331.7131.7131.7131.7131.71-
22 Dec 202331.5231.5231.5231.5231.52-
21 Dec 202331.4131.4131.4131.4131.41-
20 Dec 202330.9730.9730.9730.9730.97-
19 Dec 202331.5031.5031.5031.5031.50-
19 Dec 20230.398 Dividend
19 Dec 20231.419 Capital gain
18 Dec 202333.0233.0233.0233.0231.20-
15 Dec 202332.9532.9532.9532.9531.14-
14 Dec 202333.0633.0633.0633.0631.24-
13 Dec 202332.8132.8132.8132.8131.00-
12 Dec 202332.3332.3332.3332.3330.55-
11 Dec 202332.2832.2832.2832.2830.50-
08 Dec 202332.0932.0932.0932.0930.32-
07 Dec 202331.9531.9531.9531.9530.19-
06 Dec 202331.6831.6831.6831.6829.94-
05 Dec 202331.7031.7031.7031.7029.96-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...