VGPMX - Vanguard Global Capital Cycles Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20197.367.367.367.367.36-
May 22, 20197.447.447.447.447.44-
May 21, 20197.527.527.527.527.52-
May 20, 20197.487.487.487.487.48-
May 17, 20197.517.517.517.517.51-
May 16, 20197.547.547.547.547.54-
May 15, 20197.527.527.527.527.52-
May 14, 20197.517.517.517.517.51-
May 13, 20197.457.457.457.457.45-
May 10, 20197.587.587.587.587.58-
May 09, 20197.557.557.557.557.55-
May 08, 20197.607.607.607.607.60-
May 07, 20197.647.647.647.647.64-
May 06, 20197.717.717.717.717.71-
May 03, 20197.797.797.797.797.79-
May 02, 20197.707.707.707.707.70-
May 01, 20197.747.747.747.747.74-
Apr 30, 20197.837.837.837.837.83-
Apr 29, 20197.857.857.857.857.85-
Apr 26, 20197.867.867.867.867.86-
Apr 25, 20197.817.817.817.817.81-
Apr 24, 20197.837.837.837.837.83-
Apr 23, 20197.907.907.907.907.90-
Apr 22, 20197.907.907.907.907.90-
Apr 18, 20197.917.917.917.917.91-
Apr 17, 20197.907.907.907.907.90-
Apr 16, 20197.927.927.927.927.92-
Apr 15, 20197.947.947.947.947.94-
Apr 12, 20197.957.957.957.957.95-
Apr 11, 20197.897.897.897.897.89-
Apr 10, 20197.937.937.937.937.93-
Apr 09, 20197.917.917.917.917.91-
Apr 08, 20197.947.947.947.947.94-
Apr 05, 20197.927.927.927.927.92-
Apr 04, 20197.907.907.907.907.90-
Apr 03, 20197.877.877.877.877.87-
Apr 02, 20197.857.857.857.857.85-
Apr 01, 20197.857.857.857.857.85-
Mar 29, 20197.787.787.787.787.78-
Mar 28, 20197.767.767.767.767.76-
Mar 27, 20197.797.797.797.797.79-
Mar 26, 20197.837.837.837.837.83-
Mar 25, 20197.787.787.787.787.78-
Mar 22, 20197.757.757.757.757.75-
Mar 21, 20197.877.877.877.877.87-
Mar 20, 20197.857.857.857.857.85-
Mar 19, 20197.837.837.837.837.83-
Mar 18, 20197.847.847.847.847.84-
Mar 15, 20197.807.807.807.807.80-
Mar 14, 20197.777.777.777.777.77-
Mar 13, 20197.807.807.807.807.80-
Mar 12, 20197.767.767.767.767.76-
Mar 11, 20197.717.717.717.717.71-
Mar 08, 20197.627.627.627.627.62-
Mar 07, 20197.627.627.627.627.62-
Mar 06, 20197.657.657.657.657.65-
Mar 05, 20197.727.727.727.727.72-
Mar 04, 20197.737.737.737.737.73-
Mar 01, 20197.727.727.727.727.72-
Feb 28, 20197.727.727.727.727.72-
Feb 27, 20197.757.757.757.757.75-
Feb 26, 20197.807.807.807.807.80-
Feb 25, 20197.807.807.807.807.80-
Feb 22, 20197.817.817.817.817.81-
Feb 21, 20197.777.777.777.777.77-
Feb 20, 20197.837.837.837.837.83-
Feb 19, 20197.787.787.787.787.78-
Feb 15, 20197.717.717.717.717.71-
Feb 14, 20197.637.637.637.637.63-
Feb 13, 20197.617.617.617.617.61-
Feb 12, 20197.627.627.627.627.62-
Feb 11, 20197.557.557.557.557.55-
Feb 08, 20197.567.567.567.567.56-
Feb 07, 20197.587.587.587.587.58-
Feb 06, 20197.647.647.647.647.64-
Feb 05, 20197.677.677.677.677.67-
Feb 04, 20197.647.647.647.647.64-
Feb 01, 20197.617.617.617.617.61-
Jan 31, 20197.617.617.617.617.61-
Jan 30, 20197.567.567.567.567.56-
Jan 29, 20197.467.467.467.467.46-
Jan 28, 20197.417.417.417.417.41-
Jan 25, 20197.457.457.457.457.45-
Jan 24, 20197.317.317.317.317.31-
Jan 23, 20197.287.287.287.287.28-
Jan 22, 20197.277.277.277.277.27-
Jan 18, 20197.367.367.367.367.36-
Jan 17, 20197.327.327.327.327.32-
Jan 16, 20197.307.307.307.307.30-
Jan 15, 20197.277.277.277.277.27-
Jan 14, 20197.257.257.257.257.25-
Jan 11, 20197.287.287.287.287.28-
Jan 10, 20197.307.307.307.307.30-
Jan 09, 20197.297.297.297.297.29-
Jan 08, 20197.227.227.227.227.22-
Jan 07, 20197.207.207.207.207.20-
Jan 04, 20197.197.197.197.197.19-
Jan 03, 20196.996.996.996.996.99-
Jan 02, 20197.067.067.067.067.06-
Dec 31, 20187.077.077.077.077.07-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...