Vanguard Capital Opportunity Fund Investor Shares (VHCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.51
-1.09 (-1.24%)
Aug 1, 2025, 4:00 PM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | -1.24% |
| Jul 31, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -1.26% |
| Jul 30, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | -0.38% |
| Jul 29, 2025 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | -0.64% |
| Jul 28, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | -0.01% |
| Jul 25, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 0.29% |
| Jul 24, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | -0.42% |
| Jul 23, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | 1.10% |
| Jul 22, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 0.48% |
| Jul 21, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | -0.21% |
| Jul 18, 2025 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | 0.11% |
| Jul 17, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.52% |
| Jul 16, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 0.31% |
| Jul 15, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | -0.57% |
| Jul 14, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 0.14% |
| Jul 11, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.61% |
| Jul 10, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | 0.81% |
| Jul 9, 2025 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | 0.38% |
| Jul 8, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.50% |
| Jul 7, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -1.04% |
| Jul 3, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | 0.65% |
| Jul 2, 2025 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | 1.02% |
| Jul 1, 2025 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | 0.21% |
| Jun 30, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.20% |
| Jun 27, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 0.15% |
| Jun 26, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 0.57% |
| Jun 25, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 0.07% |
| Jun 24, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 1.59% |
| Jun 23, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | 0.69% |
| Jun 20, 2025 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | -0.50% |
| Jun 18, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.11% |
| Jun 17, 2025 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | -0.98% |
| Jun 16, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 1.18% |
| Jun 13, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | -1.23% |
| Jun 12, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | 0.12% |
| Jun 11, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -0.35% |
| Jun 10, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 1.03% |
| Jun 9, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | 0.57% |
| Jun 6, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 1.11% |
| Jun 5, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | -0.29% |
| Jun 4, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 0.29% |
| Jun 3, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | 0.83% |
| Jun 2, 2025 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | 0.49% |
| May 30, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | -0.21% |
| May 29, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.53% |
| May 28, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -0.68% |
| May 27, 2025 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | 2.03% |
| May 23, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | -0.63% |
| May 22, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -0.20% |
| May 21, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | -1.80% |