Advertisement
U.S. markets closed

Vanguard Global Capital Cycles Investor (VGPMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
12.81+0.09 (+0.71%)
At close: 08:01PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.8112.8112.8112.8112.81-
Mar 27, 202412.7212.7212.7212.7212.72-
Mar 26, 202412.5412.5412.5412.5412.54-
Mar 25, 202412.5512.5512.5512.5512.55-
Mar 22, 202412.5712.5712.5712.5712.57-
Mar 21, 202412.6112.6112.6112.6112.61-
Mar 20, 202412.5312.5312.5312.5312.53-
Mar 19, 202412.3912.3912.3912.3912.39-
Mar 18, 202412.4112.4112.4112.4112.41-
Mar 15, 202412.4112.4112.4112.4112.41-
Mar 14, 202412.4212.4212.4212.4212.42-
Mar 13, 202412.5412.5412.5412.5412.54-
Mar 12, 202412.4612.4612.4612.4612.46-
Mar 11, 202412.4212.4212.4212.4212.42-
Mar 08, 202412.4312.4312.4312.4312.43-
Mar 07, 202412.5112.5112.5112.5112.51-
Mar 06, 202412.3912.3912.3912.3912.39-
Mar 05, 202412.2712.2712.2712.2712.27-
Mar 04, 202412.2812.2812.2812.2812.28-
Mar 01, 202412.2112.2112.2112.2112.21-
Feb 29, 202412.0212.0212.0212.0212.02-
Feb 28, 202411.9011.9011.9011.9011.90-
Feb 27, 202411.9311.9311.9311.9311.93-
Feb 26, 202411.9311.9311.9311.9311.93-
Feb 23, 202411.9911.9911.9911.9911.99-
Feb 22, 202411.9611.9611.9611.9611.96-
Feb 21, 202411.9111.9111.9111.9111.91-
Feb 20, 202411.8511.8511.8511.8511.85-
Feb 16, 202411.8911.8911.8911.8911.89-
Feb 15, 202411.8511.8511.8511.8511.85-
Feb 14, 202411.6611.6611.6611.6611.66-
Feb 13, 202411.5711.5711.5711.5711.57-
Feb 12, 202411.7311.7311.7311.7311.73-
Feb 09, 202411.6411.6411.6411.6411.64-
Feb 08, 202411.6711.6711.6711.6711.67-
Feb 07, 202411.6911.6911.6911.6911.69-
Feb 06, 202411.7811.7811.7811.7811.78-
Feb 05, 202411.6711.6711.6711.6711.67-
Feb 02, 202411.7511.7511.7511.7511.75-
Feb 01, 202411.8811.8811.8811.8811.88-
Jan 31, 202411.7411.7411.7411.7411.74-
Jan 30, 202411.8411.8411.8411.8411.84-
Jan 29, 202411.9111.9111.9111.9111.91-
Jan 26, 202411.8011.8011.8011.8011.80-
Jan 25, 202411.8311.8311.8311.8311.83-
Jan 24, 202411.8211.8211.8211.8211.82-
Jan 23, 202411.7911.7911.7911.7911.79-
Jan 22, 202411.6911.6911.6911.6911.69-
Jan 19, 202411.7311.7311.7311.7311.73-
Jan 18, 202411.6711.6711.6711.6711.67-
Jan 17, 202411.6011.6011.6011.6011.60-
Jan 16, 202411.7611.7611.7611.7611.76-
Jan 12, 202412.0712.0712.0712.0712.07-
Jan 11, 202412.0012.0012.0012.0012.00-
Jan 10, 202412.0112.0112.0112.0112.01-
Jan 09, 202412.0412.0412.0412.0412.04-
Jan 08, 202412.2012.2012.2012.2012.20-
Jan 05, 202412.1412.1412.1412.1412.14-
Jan 04, 202412.0912.0912.0912.0912.09-
Jan 03, 202412.1212.1212.1212.1212.12-
Jan 02, 202412.2112.2112.2112.2112.21-
Dec 29, 202312.2612.2612.2612.2612.26-
Dec 28, 202312.2812.2812.2812.2812.28-
Dec 27, 202312.3312.3312.3312.3312.33-
Dec 27, 20230.388 Dividend
Dec 26, 202312.6012.6012.6012.6012.21-
Dec 22, 202312.5212.5212.5212.5212.13-
Dec 21, 202312.4712.4712.4712.4712.09-
Dec 20, 202312.2912.2912.2912.2911.91-
Dec 19, 202312.4712.4712.4712.4712.09-
Dec 18, 202312.3012.3012.3012.3011.92-
Dec 15, 202312.2512.2512.2512.2511.87-
Dec 14, 202312.2912.2912.2912.2911.91-
Dec 13, 202312.1612.1612.1612.1611.79-
Dec 12, 202311.9311.9311.9311.9311.56-
Dec 11, 202312.0412.0412.0412.0411.67-
Dec 08, 202312.0612.0612.0612.0611.69-
Dec 07, 202312.1612.1612.1612.1611.79-
Dec 06, 202312.1212.1212.1212.1211.75-
Dec 05, 202312.1412.1412.1412.1411.77-
Dec 04, 202312.2712.2712.2712.2711.89-
Dec 01, 202312.4112.4112.4112.4112.03-
Nov 30, 202312.2712.2712.2712.2711.89-
Nov 29, 202312.2512.2512.2512.2511.87-
Nov 28, 202312.3012.3012.3012.3011.92-
Nov 27, 202312.1712.1712.1712.1711.80-
Nov 24, 202312.2112.2112.2112.2111.83-
Nov 22, 202312.1712.1712.1712.1711.80-
Nov 21, 202312.1712.1712.1712.1711.80-
Nov 20, 202312.1412.1412.1412.1411.77-
Nov 17, 202312.1012.1012.1012.1011.73-
Nov 16, 202312.0112.0112.0112.0111.64-
Nov 15, 202312.0512.0512.0512.0511.68-
Nov 14, 202311.9811.9811.9811.9811.61-
Nov 13, 202311.6711.6711.6711.6711.31-
Nov 10, 202311.7011.7011.7011.7011.34-
Nov 09, 202311.6211.6211.6211.6211.26-
Nov 08, 202311.6711.6711.6711.6711.31-
Nov 07, 202311.7811.7811.7811.7811.42-
Nov 06, 202311.8911.8911.8911.8911.52-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...