Vanguard Capital Opportunity Adm (VHCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
220.14
+1.60 (0.73%)
Sep 30, 2025, 8:09 AM EDT

VHCAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 30, 2025220.14220.14220.14220.14--
Sep 29, 2025220.14220.14220.14220.14220.140.73%
Sep 26, 2025218.54218.54218.54218.54218.540.73%
Sep 25, 2025216.96216.96216.96216.96216.96-1.00%
Sep 24, 2025219.15219.15219.15219.15219.15-0.32%
Sep 23, 2025219.86219.86219.86219.86219.86-0.57%
Sep 22, 2025221.12221.12221.12221.12221.120.38%
Sep 19, 2025220.28220.28220.28220.28220.28-0.11%
Sep 18, 2025220.53220.53220.53220.53220.531.29%
Sep 17, 2025217.73217.73217.73217.73217.730.17%
Sep 16, 2025217.37217.37217.37217.37217.370.30%
Sep 15, 2025216.73216.73216.73216.73216.730.41%
Sep 12, 2025215.84215.84215.84215.84215.84-0.61%
Sep 11, 2025217.16217.16217.16217.16217.161.55%
Sep 10, 2025213.85213.85213.85213.85213.850.11%
Sep 9, 2025213.61213.61213.61213.61213.610.27%
Sep 8, 2025213.04213.04213.04213.04213.040.44%
Sep 5, 2025212.10212.10212.10212.10212.100.54%
Sep 4, 2025210.96210.96210.96210.96210.960.64%
Sep 3, 2025209.62209.62209.62209.62209.620.28%
Sep 2, 2025209.03209.03209.03209.03209.03-0.22%
Aug 29, 2025209.50209.50209.50209.50209.50-0.40%
Aug 28, 2025210.34210.34210.34210.34210.340.27%
Aug 27, 2025209.78209.78209.78209.78209.780.25%
Aug 26, 2025209.26209.26209.26209.26209.260.74%
Aug 25, 2025207.73207.73207.73207.73207.73-0.51%
Aug 22, 2025208.79208.79208.79208.79208.792.15%
Aug 21, 2025204.39204.39204.39204.39204.39-0.14%
Aug 20, 2025204.68204.68204.68204.68204.68-0.44%
Aug 19, 2025205.59205.59205.59205.59205.59-0.35%
Aug 18, 2025206.31206.31206.31206.31206.310.18%
Aug 15, 2025205.93205.93205.93205.93205.930.02%
Aug 14, 2025205.88205.88205.88205.88205.88-0.01%
Aug 13, 2025205.90205.90205.90205.90205.900.87%
Aug 12, 2025204.13204.13204.13204.13204.131.71%
Aug 11, 2025200.70200.70200.70200.70200.70-0.07%
Aug 8, 2025200.85200.85200.85200.85200.850.21%
Aug 7, 2025200.42200.42200.42200.42200.42-0.83%
Aug 6, 2025202.10202.10202.10202.10202.10-0.15%
Aug 5, 2025202.40202.40202.40202.40202.40-0.18%
Aug 4, 2025202.76202.76202.76202.76202.761.54%
Aug 1, 2025199.69199.69199.69199.69199.69-1.24%
Jul 31, 2025202.20202.20202.20202.20202.20-1.26%
Jul 30, 2025204.78204.78204.78204.78204.78-0.39%
Jul 29, 2025205.58205.58205.58205.58205.58-0.63%
Jul 28, 2025206.89206.89206.89206.89206.89-
Jul 25, 2025206.90206.90206.90206.90206.900.29%
Jul 24, 2025206.30206.30206.30206.30206.30-0.42%
Jul 23, 2025207.17207.17207.17207.17207.171.09%
Jul 22, 2025204.93204.93204.93204.93204.930.48%