Vanguard Capital Opportunity Fund Investor Shares (VHCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
118.08
+2.33 (2.01%)
Sep 22, 2026, 8:10 AM EST
VHCOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 21, 2026 | 115.75 | 118.08 | 115.75 | 118.08 | - | 2.01% |
| Sep 18, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 0.49% |
| Sep 17, 2026 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | 1.90% |
| Sep 16, 2026 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | -0.26% |
| Sep 15, 2026 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | -0.45% |
| Sep 14, 2026 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | -1.29% |
| Sep 11, 2026 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | 1.14% |
| Sep 10, 2026 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | -1.56% |
| Sep 9, 2026 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | -0.41% |
| Sep 8, 2026 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | -0.73% |
| Sep 4, 2026 | 117.18 | 117.18 | 117.18 | 117.18 | 117.18 | 0.75% |
| Sep 3, 2026 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | 0.80% |
| Sep 2, 2026 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | 0.78% |
| Sep 1, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -1.33% |
| Aug 31, 2026 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | -0.27% |
| Aug 28, 2026 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | -0.94% |
| Aug 27, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | 0.32% |
| Aug 26, 2026 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | -0.18% |
| Aug 25, 2026 | 117.29 | 117.29 | 117.29 | 117.29 | 117.29 | 0.58% |
| Aug 24, 2026 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | -1.25% |
| Aug 21, 2026 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | 0.34% |
| Aug 20, 2026 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | -0.78% |
| Aug 19, 2026 | 118.62 | 118.62 | 118.62 | 118.62 | 118.62 | 0.41% |
| Aug 18, 2026 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | -1.97% |
| Aug 17, 2026 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | 0.27% |
| Aug 14, 2026 | 120.19 | 120.19 | 120.19 | 120.19 | 120.19 | -0.17% |
| Aug 13, 2026 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | 0.90% |
| Aug 12, 2026 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | 0.88% |
| Aug 11, 2026 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | 0.12% |
| Aug 10, 2026 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | 0.08% |
| Aug 7, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | 0.80% |
| Aug 6, 2026 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | -0.20% |
| Aug 5, 2026 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | -0.27% |
| Aug 4, 2026 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | 2.89% |
| Aug 3, 2026 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | 1.25% |
| Jul 31, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | -0.01% |
| Jul 30, 2026 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | 3.32% |
| Jul 29, 2026 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | -2.31% |
| Jul 28, 2026 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | -0.63% |
| Jul 27, 2026 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
| Jul 24, 2026 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | -1.27% |
| Jul 23, 2026 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | -0.28% |
| Jul 22, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -0.77% |
| Jul 21, 2026 | 115.29 | 115.29 | 115.29 | 115.29 | 115.29 | 2.58% |
| Jul 20, 2026 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | -0.12% |
| Jul 17, 2026 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | -1.16% |
| Jul 16, 2026 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | -1.17% |
| Jul 15, 2026 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | -0.73% |
| Jul 14, 2026 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | 0.69% |
| Jul 13, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | -1.66% |