Vanguard PRIMECAP Core Fund Investor Shares (VPCCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.87
-0.51 (-1.40%)
Oct 31, 2024, 8:01 PM EDT
VPCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.84% |
| Oct 29, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.33% |
| Oct 28, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 0.69% |
| Oct 25, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -0.11% |
| Oct 24, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.22% |
| Oct 23, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.71% |
| Oct 22, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.16% |
| Oct 21, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.97% |
| Oct 18, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.38% |
| Oct 17, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.03% |
| Oct 16, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.38% |
| Oct 15, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -1.50% |
| Oct 14, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.62% |
| Oct 11, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.20% |
| Oct 10, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.35% |
| Oct 9, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.85% |
| Oct 8, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.30% |
| Oct 7, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.44% |
| Oct 4, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 1.00% |
| Oct 3, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.47% |
| Oct 2, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.17% |
| Oct 1, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.82% |
| Sep 30, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.16% |
| Sep 27, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.55% |
| Sep 26, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 1.69% |
| Sep 25, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.47% |
| Sep 24, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.36% |
| Sep 23, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.11% |
| Sep 20, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.61% |
| Sep 19, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 1.86% |
| Sep 18, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.20% |
| Sep 17, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.11% |
| Sep 16, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.37% |
| Sep 13, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.54% |
| Sep 12, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.28% |
| Sep 11, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.98% |
| Sep 10, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.03% |
| Sep 9, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.61% |
| Sep 6, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -1.67% |
| Sep 5, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -1.21% |
| Sep 4, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.25% |
| Sep 3, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -2.32% |
| Aug 30, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.08% |
| Aug 29, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.17% |
| Aug 28, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.55% |
| Aug 27, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.25% |
| Aug 26, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.33% |
| Aug 23, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 1.20% |
| Aug 22, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.88% |
| Aug 21, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.75% |
| Aug 20, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.03% |
| Aug 19, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.84% |
| Aug 16, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.03% |
| Aug 15, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 1.85% |
| Aug 14, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.29% |
| Aug 13, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 1.72% |
| Aug 12, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.20% |
| Aug 9, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.67% |
| Aug 8, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.42% |
| Aug 7, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -1.11% |
| Aug 6, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 1.15% |
| Aug 5, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -2.68% |
| Aug 2, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -3.25% |
| Aug 1, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -1.57% |
| Jul 31, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 1.31% |
| Jul 30, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.40% |
| Jul 29, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.23% |
| Jul 26, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.65% |
| Jul 25, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.85% |
| Jul 24, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.55% |
| Jul 23, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.39% |
| Jul 22, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.37% |
| Jul 19, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.61% |
| Jul 18, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -1.88% |
| Jul 17, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -1.72% |
| Jul 16, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.87% |
| Jul 15, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.03% |
| Jul 12, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.71% |
| Jul 11, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.24% |
| Jul 10, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 1.18% |
| Jul 9, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.14% |
| Jul 8, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.25% |
| Jul 5, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.19% |
| Jul 3, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.25% |
| Jul 2, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.14% |
| Jul 1, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.14% |
| Jun 28, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 0.11% |
| Jun 27, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -0.17% |
| Jun 26, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.03% |
| Jun 25, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.20% |
| Jun 24, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.22% |
| Jun 21, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.08% |
| Jun 20, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.47% |
| Jun 18, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.31% |
| Jun 17, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.93% |
| Jun 14, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.64% |
| Jun 13, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.14% |
| Jun 12, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.99% |
| Jun 11, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.42% |
| Jun 10, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.73% |