Vanguard PRIMECAP Fund Investor Shares (VPMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
174.43
+0.55 (0.32%)
Nov 22, 2024, 8:01 PM EST
VPMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 173.88 | 173.88 | 173.88 | 173.88 | 173.88 | 0.51% |
| Nov 20, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.24% |
| Nov 19, 2024 | 172.59 | 172.59 | 172.59 | 172.59 | 172.59 | 0.03% |
| Nov 18, 2024 | 172.54 | 172.54 | 172.54 | 172.54 | 172.54 | 0.25% |
| Nov 15, 2024 | 172.11 | 172.11 | 172.11 | 172.11 | 172.11 | -1.76% |
| Nov 14, 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -0.83% |
| Nov 13, 2024 | 176.66 | 176.66 | 176.66 | 176.66 | 176.66 | -0.28% |
| Nov 12, 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | -1.16% |
| Nov 11, 2024 | 179.22 | 179.22 | 179.22 | 179.22 | 179.22 | 0.27% |
| Nov 8, 2024 | 178.73 | 178.73 | 178.73 | 178.73 | 178.73 | 0.62% |
| Nov 7, 2024 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | 1.03% |
| Nov 6, 2024 | 175.81 | 175.81 | 175.81 | 175.81 | 175.81 | 2.03% |
| Nov 5, 2024 | 172.32 | 172.32 | 172.32 | 172.32 | 172.32 | 0.88% |
| Nov 4, 2024 | 170.82 | 170.82 | 170.82 | 170.82 | 170.82 | -0.43% |
| Nov 1, 2024 | 171.56 | 171.56 | 171.56 | 171.56 | 171.56 | 0.37% |
| Oct 31, 2024 | 170.93 | 170.93 | 170.93 | 170.93 | 170.93 | -1.73% |
| Oct 30, 2024 | 173.94 | 173.94 | 173.94 | 173.94 | 173.94 | -1.15% |
| Oct 29, 2024 | 175.97 | 175.97 | 175.97 | 175.97 | 175.97 | 0.39% |
| Oct 28, 2024 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | 0.50% |
| Oct 25, 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | 0.13% |
| Oct 24, 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 0.29% |
| Oct 23, 2024 | 173.69 | 173.69 | 173.69 | 173.69 | 173.69 | -0.84% |
| Oct 22, 2024 | 175.16 | 175.16 | 175.16 | 175.16 | 175.16 | -0.11% |
| Oct 21, 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | -0.80% |
| Oct 18, 2024 | 176.76 | 176.76 | 176.76 | 176.76 | 176.76 | 0.36% |
| Oct 17, 2024 | 176.12 | 176.12 | 176.12 | 176.12 | 176.12 | -0.07% |
| Oct 16, 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | 0.55% |
| Oct 15, 2024 | 175.28 | 175.28 | 175.28 | 175.28 | 175.28 | -1.57% |
| Oct 14, 2024 | 178.08 | 178.08 | 178.08 | 178.08 | 178.08 | 0.56% |
| Oct 11, 2024 | 177.09 | 177.09 | 177.09 | 177.09 | 177.09 | 0.91% |
| Oct 10, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -0.22% |
| Oct 9, 2024 | 175.89 | 175.89 | 175.89 | 175.89 | 175.89 | 0.71% |
| Oct 8, 2024 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | 0.43% |
| Oct 7, 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -0.42% |
| Oct 4, 2024 | 174.64 | 174.64 | 174.64 | 174.64 | 174.64 | 0.98% |
| Oct 3, 2024 | 172.94 | 172.94 | 172.94 | 172.94 | 172.94 | -0.59% |
| Oct 2, 2024 | 173.97 | 173.97 | 173.97 | 173.97 | 173.97 | 0.19% |
| Oct 1, 2024 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | -0.85% |
| Sep 30, 2024 | 175.13 | 175.13 | 175.13 | 175.13 | 175.13 | 0.13% |
| Sep 27, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -0.62% |
| Sep 26, 2024 | 175.99 | 175.99 | 175.99 | 175.99 | 175.99 | 1.67% |
| Sep 25, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | -0.40% |
| Sep 24, 2024 | 173.79 | 173.79 | 173.79 | 173.79 | 173.79 | 0.63% |
| Sep 23, 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | 0.21% |
| Sep 20, 2024 | 172.34 | 172.34 | 172.34 | 172.34 | 172.34 | -0.75% |
| Sep 19, 2024 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | 1.87% |
| Sep 18, 2024 | 170.46 | 170.46 | 170.46 | 170.46 | 170.46 | -0.35% |
| Sep 17, 2024 | 171.06 | 171.06 | 171.06 | 171.06 | 171.06 | -0.01% |
| Sep 16, 2024 | 171.08 | 171.08 | 171.08 | 171.08 | 171.08 | 0.06% |
| Sep 13, 2024 | 170.97 | 170.97 | 170.97 | 170.97 | 170.97 | 0.20% |
| Sep 12, 2024 | 170.63 | 170.63 | 170.63 | 170.63 | 170.63 | 0.25% |
| Sep 11, 2024 | 170.21 | 170.21 | 170.21 | 170.21 | 170.21 | 1.10% |
| Sep 10, 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | 0.33% |
| Sep 9, 2024 | 167.79 | 167.79 | 167.79 | 167.79 | 167.79 | 0.79% |
| Sep 6, 2024 | 166.48 | 166.48 | 166.48 | 166.48 | 166.48 | -1.70% |
| Sep 5, 2024 | 169.36 | 169.36 | 169.36 | 169.36 | 169.36 | -1.10% |
| Sep 4, 2024 | 171.24 | 171.24 | 171.24 | 171.24 | 171.24 | -0.13% |
| Sep 3, 2024 | 171.47 | 171.47 | 171.47 | 171.47 | 171.47 | -2.22% |
| Aug 30, 2024 | 175.36 | 175.36 | 175.36 | 175.36 | 175.36 | 1.22% |
| Aug 29, 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 0.04% |
| Aug 28, 2024 | 173.18 | 173.18 | 173.18 | 173.18 | 173.18 | -0.68% |
| Aug 27, 2024 | 174.36 | 174.36 | 174.36 | 174.36 | 174.36 | 0.29% |
| Aug 26, 2024 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | -0.48% |
| Aug 23, 2024 | 174.68 | 174.68 | 174.68 | 174.68 | 174.68 | 1.04% |
| Aug 22, 2024 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | -1.05% |
| Aug 21, 2024 | 174.72 | 174.72 | 174.72 | 174.72 | 174.72 | 0.71% |
| Aug 20, 2024 | 173.49 | 173.49 | 173.49 | 173.49 | 173.49 | 0.15% |
| Aug 19, 2024 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | 0.95% |
| Aug 16, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | 0.10% |
| Aug 15, 2024 | 171.43 | 171.43 | 171.43 | 171.43 | 171.43 | 1.90% |
| Aug 14, 2024 | 168.23 | 168.23 | 168.23 | 168.23 | 168.23 | 0.30% |
| Aug 13, 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | 1.90% |
| Aug 12, 2024 | 164.61 | 164.61 | 164.61 | 164.61 | 164.61 | -0.08% |
| Aug 9, 2024 | 164.74 | 164.74 | 164.74 | 164.74 | 164.74 | 0.84% |
| Aug 8, 2024 | 163.37 | 163.37 | 163.37 | 163.37 | 163.37 | 3.65% |
| Aug 7, 2024 | 157.61 | 157.61 | 157.61 | 157.61 | 157.61 | -1.27% |
| Aug 6, 2024 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | 1.08% |
| Aug 5, 2024 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | -2.90% |
| Aug 2, 2024 | 162.66 | 162.66 | 162.66 | 162.66 | 162.66 | -3.17% |
| Aug 1, 2024 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | -1.60% |
| Jul 31, 2024 | 170.72 | 170.72 | 170.72 | 170.72 | 170.72 | 1.61% |
| Jul 30, 2024 | 168.01 | 168.01 | 168.01 | 168.01 | 168.01 | -0.73% |
| Jul 29, 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | -0.11% |
| Jul 26, 2024 | 169.44 | 169.44 | 169.44 | 169.44 | 169.44 | 0.52% |
| Jul 25, 2024 | 168.56 | 168.56 | 168.56 | 168.56 | 168.56 | -1.07% |
| Jul 24, 2024 | 170.39 | 170.39 | 170.39 | 170.39 | 170.39 | -2.00% |
| Jul 23, 2024 | 173.87 | 173.87 | 173.87 | 173.87 | 173.87 | -0.50% |
| Jul 22, 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | 1.43% |
| Jul 19, 2024 | 172.28 | 172.28 | 172.28 | 172.28 | 172.28 | -0.63% |
| Jul 18, 2024 | 173.37 | 173.37 | 173.37 | 173.37 | 173.37 | -1.85% |
| Jul 17, 2024 | 176.63 | 176.63 | 176.63 | 176.63 | 176.63 | -1.76% |
| Jul 16, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 0.58% |
| Jul 15, 2024 | 178.77 | 178.77 | 178.77 | 178.77 | 178.77 | -0.07% |
| Jul 12, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | 0.70% |
| Jul 11, 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | -0.74% |
| Jul 10, 2024 | 178.97 | 178.97 | 178.97 | 178.97 | 178.97 | 1.09% |
| Jul 9, 2024 | 177.04 | 177.04 | 177.04 | 177.04 | 177.04 | 0.37% |
| Jul 8, 2024 | 176.38 | 176.38 | 176.38 | 176.38 | 176.38 | 0.26% |
| Jul 5, 2024 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 0.30% |
| Jul 3, 2024 | 175.39 | 175.39 | 175.39 | 175.39 | 175.39 | 0.38% |