VGPMX - Vanguard Global Capital Cycles Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20198.058.058.058.058.05-
Jul 12, 20198.068.068.068.068.06-
Jul 11, 20198.048.048.048.048.04-
Jul 10, 20198.078.078.078.078.07-
Jul 09, 20198.028.028.028.028.02-
Jul 08, 20198.038.038.038.038.03-
Jul 05, 20198.058.058.058.058.05-
Jul 03, 20198.128.128.128.128.12-
Jul 02, 20198.098.098.098.098.09-
Jul 01, 20198.018.018.018.018.01-
Jun 28, 20198.038.038.038.038.03-
Jun 27, 20197.977.977.977.977.97-
Jun 26, 20197.977.977.977.977.97-
Jun 25, 20197.977.977.977.977.97-
Jun 24, 20198.018.018.018.018.01-
Jun 21, 20197.977.977.977.977.97-
Jun 20, 20197.957.957.957.957.95-
Jun 19, 20197.837.837.837.837.83-
Jun 18, 20197.807.807.807.807.80-
Jun 17, 20197.687.687.687.687.68-
Jun 14, 20197.677.677.677.677.67-
Jun 13, 20197.697.697.697.697.69-
Jun 12, 20197.637.637.637.637.63-
Jun 11, 20197.667.667.667.667.66-
Jun 10, 20197.607.607.607.607.60-
Jun 07, 20197.617.617.617.617.61-
Jun 06, 20197.587.587.587.587.58-
Jun 05, 20197.537.537.537.537.53-
Jun 04, 20197.547.547.547.547.54-
Jun 03, 20197.457.457.457.457.45-
May 31, 20197.347.347.347.347.34-
May 30, 20197.337.337.337.337.33-
May 29, 20197.337.337.337.337.33-
May 28, 20197.367.367.367.367.36-
May 24, 20197.407.407.407.407.40-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...