UK markets open in 6 hours 53 minutes

Vanguard PRIMECAP Adm (VPMAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
163.89+2.06 (+1.27%)
At close: 06:46PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024------
22 Apr 2024161.83161.83161.83161.83161.83-
19 Apr 2024160.19160.19160.19160.19160.19-
18 Apr 2024161.53161.53161.53161.53161.53-
17 Apr 2024162.31162.31162.31162.31162.31-
16 Apr 2024163.19163.19163.19163.19163.19-
15 Apr 2024163.52163.52163.52163.52163.52-
12 Apr 2024164.68164.68164.68164.68164.68-
11 Apr 2024167.87167.87167.87167.87167.87-
10 Apr 2024166.61166.61166.61166.61166.61-
09 Apr 2024168.24168.24168.24168.24168.24-
08 Apr 2024168.18168.18168.18168.18168.18-
05 Apr 2024168.01168.01168.01168.01168.01-
04 Apr 2024166.96166.96166.96166.96166.96-
03 Apr 2024169.09169.09169.09169.09169.09-
02 Apr 2024168.73168.73168.73168.73168.73-
01 Apr 2024170.35170.35170.35170.35170.35-
28 Mar 2024170.68170.68170.68170.68170.68-
27 Mar 2024170.53170.53170.53170.53170.53-
26 Mar 2024168.77168.77168.77168.77168.77-
25 Mar 2024168.72168.72168.72168.72168.72-
22 Mar 2024168.70168.70168.70168.70168.70-
21 Mar 2024168.79168.79168.79168.79168.79-
20 Mar 2024167.48167.48167.48167.48167.48-
19 Mar 2024166.14166.14166.14166.14166.14-
18 Mar 2024165.68165.68165.68165.68165.68-
15 Mar 2024164.71164.71164.71164.71164.71-
14 Mar 2024166.12166.12166.12166.12166.12-
13 Mar 2024167.00167.00167.00167.00167.00-
12 Mar 2024167.47167.47167.47167.47167.47-
11 Mar 2024165.63165.63165.63165.63165.63-
08 Mar 2024165.94165.94165.94165.94165.94-
07 Mar 2024167.34167.34167.34167.34167.34-
06 Mar 2024165.89165.89165.89165.89165.89-
05 Mar 2024164.85164.85164.85164.85164.85-
04 Mar 2024166.83166.83166.83166.83166.83-
01 Mar 2024166.62166.62166.62166.62166.62-
29 Feb 2024163.93163.93163.93163.93163.93-
28 Feb 2024163.50163.50163.50163.50163.50-
27 Feb 2024164.25164.25164.25164.25164.25-
26 Feb 2024164.05164.05164.05164.05164.05-
23 Feb 2024164.06164.06164.06164.06164.06-
22 Feb 2024163.72163.72163.72163.72163.72-
21 Feb 2024160.80160.80160.80160.80160.80-
20 Feb 2024160.74160.74160.74160.74160.74-
16 Feb 2024161.76161.76161.76161.76161.76-
15 Feb 2024162.18162.18162.18162.18162.18-
14 Feb 2024161.33161.33161.33161.33161.33-
13 Feb 2024159.68159.68159.68159.68159.68-
12 Feb 2024162.20162.20162.20162.20162.20-
09 Feb 2024162.24162.24162.24162.24162.24-
08 Feb 2024161.14161.14161.14161.14161.14-
07 Feb 2024160.75160.75160.75160.75160.75-
06 Feb 2024160.22160.22160.22160.22160.22-
05 Feb 2024159.86159.86159.86159.86159.86-
02 Feb 2024159.30159.30159.30159.30159.30-
01 Feb 2024158.86158.86158.86158.86158.86-
31 Jan 2024157.12157.12157.12157.12157.12-
30 Jan 2024159.13159.13159.13159.13159.13-
29 Jan 2024159.74159.74159.74159.74159.74-
26 Jan 2024158.62158.62158.62158.62158.62-
25 Jan 2024159.52159.52159.52159.52159.52-
24 Jan 2024158.97158.97158.97158.97158.97-
23 Jan 2024158.58158.58158.58158.58158.58-
22 Jan 2024158.18158.18158.18158.18158.18-
19 Jan 2024157.70157.70157.70157.70157.70-
18 Jan 2024155.79155.79155.79155.79155.79-
17 Jan 2024154.55154.55154.55154.55154.55-
16 Jan 2024155.77155.77155.77155.77155.77-
12 Jan 2024156.73156.73156.73156.73156.73-
11 Jan 2024157.10157.10157.10157.10157.10-
10 Jan 2024156.97156.97156.97156.97156.97-
09 Jan 2024156.45156.45156.45156.45156.45-
08 Jan 2024157.09157.09157.09157.09157.09-
05 Jan 2024154.87154.87154.87154.87154.87-
04 Jan 2024154.57154.57154.57154.57154.57-
03 Jan 2024154.92154.92154.92154.92154.92-
02 Jan 2024155.56155.56155.56155.56155.56-
29 Dec 2023156.35156.35156.35156.35156.35-
28 Dec 2023156.63156.63156.63156.63156.63-
27 Dec 2023156.69156.69156.69156.69156.69-
26 Dec 2023156.15156.15156.15156.15156.15-
22 Dec 2023155.22155.22155.22155.22155.22-
21 Dec 2023154.75154.75154.75154.75154.75-
20 Dec 2023152.40152.40152.40152.40152.40-
19 Dec 2023155.44155.44155.44155.44155.44-
19 Dec 20231.83 Dividend
19 Dec 20239.483 Capital gain
18 Dec 2023165.55165.55165.55165.55154.24-
15 Dec 2023165.04165.04165.04165.04153.76-
14 Dec 2023165.33165.33165.33165.33154.03-
13 Dec 2023165.03165.03165.03165.03153.75-
12 Dec 2023162.78162.78162.78162.78151.66-
11 Dec 2023162.47162.47162.47162.47151.37-
08 Dec 2023161.51161.51161.51161.51150.47-
07 Dec 2023160.81160.81160.81160.81149.82-
06 Dec 2023159.33159.33159.33159.33148.44-
05 Dec 2023159.51159.51159.51159.51148.61-
04 Dec 2023160.00160.00160.00160.00149.07-
01 Dec 2023160.87160.87160.87160.87149.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...