VPMCX - Vanguard PRIMECAP Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019130.72130.72130.72130.72130.72-
Jun 17, 2019128.77128.77128.77128.77128.77-
Jun 14, 2019128.48128.48128.48128.48128.48-
Jun 13, 2019129.30129.30129.30129.30129.30-
Jun 12, 2019128.45128.45128.45128.45128.45-
Jun 11, 2019128.78128.78128.78128.78128.78-
Jun 10, 2019128.81128.81128.81128.81128.81-
Jun 07, 2019128.03128.03128.03128.03128.03-
Jun 06, 2019126.65126.65126.65126.65126.65-
Jun 05, 2019126.24126.24126.24126.24126.24-
Jun 04, 2019125.74125.74125.74125.74125.74-
Jun 03, 2019122.55122.55122.55122.55122.55-
May 31, 2019122.94122.94122.94122.94122.94-
May 30, 2019124.68124.68124.68124.68124.68-
May 29, 2019124.45124.45124.45124.45124.45-
May 28, 2019125.37125.37125.37125.37125.37-
May 24, 2019126.53126.53126.53126.53126.53-
May 23, 2019126.13126.13126.13126.13126.13-
May 22, 2019127.93127.93127.93127.93127.93-
May 21, 2019128.67128.67128.67128.67128.67-
May 20, 2019127.35127.35127.35127.35127.35-
May 17, 2019128.64128.64128.64128.64128.64-
May 16, 2019129.92129.92129.92129.92129.92-
May 15, 2019128.75128.75128.75128.75128.75-
May 14, 2019127.83127.83127.83127.83127.83-
May 13, 2019126.41126.41126.41126.41126.41-
May 10, 2019130.26130.26130.26130.26130.26-
May 09, 2019129.97129.97129.97129.97129.97-
May 08, 2019130.47130.47130.47130.47130.47-
May 07, 2019130.63130.63130.63130.63130.63-
May 06, 2019133.44133.44133.44133.44133.44-
May 03, 2019134.25134.25134.25134.25134.25-
May 02, 2019132.93132.93132.93132.93132.93-
May 01, 2019133.01133.01133.01133.01133.01-
Apr 30, 2019134.04134.04134.04134.04134.04-
Apr 29, 2019134.35134.35134.35134.35134.35-
Apr 26, 2019133.83133.83133.83133.83133.83-
Apr 25, 2019133.52133.52133.52133.52133.52-
Apr 24, 2019133.50133.50133.50133.50133.50-
Apr 23, 2019133.89133.89133.89133.89133.89-
Apr 22, 2019132.61132.61132.61132.61132.61-
Apr 18, 2019132.85132.85132.85132.85132.85-
Apr 17, 2019132.98132.98132.98132.98132.98-
Apr 16, 2019132.97132.97132.97132.97132.97-
Apr 15, 2019132.57132.57132.57132.57132.57-
Apr 12, 2019133.02133.02133.02133.02133.02-
Apr 11, 2019132.21132.21132.21132.21132.21-
Apr 10, 2019132.39132.39132.39132.39132.39-
Apr 09, 2019131.74131.74131.74131.74131.74-
Apr 08, 2019132.77132.77132.77132.77132.77-
Apr 05, 2019132.48132.48132.48132.48132.48-
Apr 04, 2019131.83131.83131.83131.83131.83-
Apr 03, 2019131.71131.71131.71131.71131.71-
Apr 02, 2019131.18131.18131.18131.18131.18-
Apr 01, 2019130.91130.91130.91130.91130.91-
Mar 29, 2019129.28129.28129.28129.28129.28-
Mar 28, 2019128.03128.03128.03128.03128.03-
Mar 27, 2019127.62127.62127.62127.62127.62-
Mar 26, 2019128.35128.35128.35128.35128.35-
Mar 25, 2019127.36127.36127.36127.36127.36-
Mar 22, 2019127.52127.52127.52127.52127.52-
Mar 21, 2019130.75130.75130.75130.75130.75-
Mar 20, 2019131.13131.13131.13131.13131.13-
Mar 19, 2019131.76131.76131.76131.76131.76-
Mar 18, 2019131.46131.46131.46131.46131.46-
Mar 15, 2019131.27131.27131.27131.27131.27-
Mar 14, 2019130.53130.53130.53130.53130.53-
Mar 13, 2019130.55130.55130.55130.55130.55-
Mar 12, 2019129.37129.37129.37129.37129.37-
Mar 11, 2019129.22129.22129.22129.22129.22-
Mar 08, 2019127.62127.62127.62127.62127.62-
Mar 07, 2019128.07128.07128.07128.07128.07-
Mar 06, 2019129.47129.47129.47129.47129.47-
Mar 05, 2019130.66130.66130.66130.66130.66-
Mar 04, 2019130.94130.94130.94130.94130.94-
Mar 01, 2019131.80131.80131.80131.80131.80-
Feb 28, 2019130.93130.93130.93130.93130.93-
Feb 27, 2019131.35131.35131.35131.35131.35-
Feb 26, 2019131.37131.37131.37131.37131.37-
Feb 25, 2019131.14131.14131.14131.14131.14-
Feb 22, 2019130.62130.62130.62130.62130.62-
Feb 21, 2019129.54129.54129.54129.54129.54-
Feb 20, 2019130.01130.01130.01130.01130.01-
Feb 19, 2019129.83129.83129.83129.83129.83-
Feb 15, 2019129.71129.71129.71129.71129.71-
Feb 14, 2019128.87128.87128.87128.87128.87-
Feb 13, 2019128.70128.70128.70128.70128.70-
Feb 12, 2019128.21128.21128.21128.21128.21-
Feb 11, 2019126.62126.62126.62126.62126.62-
Feb 08, 2019126.34126.34126.34126.34126.34-
Feb 07, 2019125.85125.85125.85125.85125.85-
Feb 06, 2019128.02128.02128.02128.02128.02-
Feb 05, 2019128.02128.02128.02128.02128.02-
Feb 04, 2019127.38127.38127.38127.38127.38-
Feb 01, 2019126.29126.29126.29126.29126.29-
Jan 31, 2019126.17126.17126.17126.17126.17-
Jan 30, 2019125.48125.48125.48125.48125.48-
Jan 29, 2019123.86123.86123.86123.86123.86-
Jan 28, 2019123.95123.95123.95123.95123.95-
Jan 25, 2019125.14125.14125.14125.14125.14-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...