Nasdaq - Delayed Quote
USD
Vanguard Capital Opportunity Adm (VHCAX)
259.29
-2.07
(-0.79%)
At close: 8:07:20 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
259.29
259.29
259.29
259.29
259.29
-
Oct 30, 2026
261.36
261.36
261.36
261.36
261.36
-
Oct 29, 2026
269.41
269.41
269.41
269.41
269.41
-
Oct 28, 2026
269.43
269.43
269.43
269.43
269.43
-
Oct 27, 2026
265.96
265.96
265.96
265.96
265.96
-
Oct 26, 2026
262.64
262.64
262.64
262.64
262.64
-
Oct 23, 2026
259.89
259.89
259.89
259.89
259.89
-
Oct 22, 2026
260.59
260.59
260.59
260.59
260.59
-
Oct 21, 2026
265.48
265.48
265.48
265.48
265.48
-
Oct 20, 2026
263.80
263.80
263.80
263.80
263.80
-
Oct 19, 2026
261.41
261.41
261.41
261.41
261.41
-
Oct 16, 2026
260.28
260.28
260.28
260.28
260.28
-
Oct 15, 2026
266.37
266.37
266.37
266.37
266.37
-
Oct 14, 2026
263.87
263.87
263.87
263.87
263.87
-
Oct 13, 2026
268.49
268.49
268.49
268.49
268.49
-
Oct 12, 2026
271.08
271.08
271.08
271.08
271.08
-
Oct 9, 2026
273.52
273.52
273.52
273.52
273.52
-
Oct 8, 2026
270.98
270.98
270.98
270.98
270.98
-
Oct 7, 2026
275.06
275.06
275.06
275.06
275.06
-
Oct 6, 2026
274.58
274.58
274.58
274.58
274.58
-
Oct 5, 2026
274.59
274.59
274.59
274.59
274.59
-
Oct 2, 2026
273.66
273.66
273.66
273.66
273.66
-
Oct 1, 2026
272.22
272.22
272.22
272.22
272.22
-
Sep 30, 2026
270.70
270.70
270.70
270.70
270.70
-
Sep 29, 2026
271.91
271.91
271.91
271.91
271.91
-
Sep 28, 2026
271.03
271.03
271.03
271.03
271.03
-
Sep 25, 2026
273.62
273.62
273.62
273.62
273.62
-
Sep 24, 2026
272.80
272.80
272.80
272.80
272.80
-
Sep 23, 2026
271.89
271.89
271.89
271.89
271.89
-
Sep 22, 2026
274.94
274.94
274.94
274.94
274.94
-
Sep 21, 2026
272.55
272.55
272.55
272.55
272.55
-
Sep 18, 2026
267.18
267.18
267.18
267.18
267.18
-
Sep 17, 2026
265.90
265.90
265.90
265.90
265.90
-
Sep 16, 2026
260.93
260.93
260.93
260.93
260.93
-
Sep 15, 2026
261.59
261.59
261.59
261.59
261.59
-
Sep 14, 2026
262.78
262.78
262.78
262.78
262.78
-
Sep 11, 2026
266.20
266.20
266.20
266.20
266.20
-
Sep 10, 2026
263.20
263.20
263.20
263.20
263.20
-
Sep 9, 2026
267.39
267.39
267.39
267.39
267.39
-
Sep 8, 2026
268.49
268.49
268.49
268.49
268.49
-
Sep 4, 2026
270.48
270.48
270.48
270.48
270.48
-
Sep 3, 2026
268.46
268.46
268.46
268.46
268.46
-
Sep 2, 2026
266.34
266.34
266.34
266.34
266.34
-
Sep 1, 2026
264.28
264.28
264.28
264.28
264.28
-
Aug 31, 2026
267.84
267.84
267.84
267.84
267.84
-
Aug 28, 2026
268.55
268.55
268.55
268.55
268.55
-
Aug 27, 2026
271.10
271.10
271.10
271.10
271.10
-
Aug 26, 2026
270.23
270.23
270.23
270.23
270.23
-
Aug 25, 2026
270.73
270.73
270.73
270.73
270.73
-
Aug 24, 2026
269.14
269.14
269.14
269.14
269.14
-
Aug 21, 2026
272.57
272.57
272.57
272.57
272.57
-
Aug 20, 2026
271.64
271.64
271.64
271.64
271.64
-
Aug 19, 2026
273.78
273.78
273.78
273.78
273.78
-
Aug 18, 2026
272.68
272.68
272.68
272.68
272.68
-
Aug 17, 2026
278.18
278.18
278.18
278.18
278.18
-
Aug 14, 2026
277.40
277.40
277.40
277.40
277.40
-
Aug 13, 2026
277.87
277.87
277.87
277.87
277.87
-
Aug 12, 2026
275.40
275.40
275.40
275.40
275.40
-
Aug 11, 2026
272.99
272.99
272.99
272.99
272.99
-
Aug 10, 2026
272.66
272.66
272.66
272.66
272.66
-
Aug 7, 2026
272.45
272.45
272.45
272.45
272.45
-
Aug 6, 2026
270.30
270.30
270.30
270.30
270.30
-
Aug 5, 2026
270.82
270.82
270.82
270.82
270.82
-
Aug 4, 2026
271.55
271.55
271.55
271.55
271.55
-
Aug 3, 2026
263.95
263.95
263.95
263.95
263.95
-
Jul 31, 2026
260.69
260.69
260.69
260.69
260.69
-
Jul 30, 2026
260.71
260.71
260.71
260.71
260.71
-
Jul 29, 2026
252.34
252.34
252.34
252.34
252.34
-
Jul 28, 2026
258.31
258.31
258.31
258.31
258.31
-
Jul 27, 2026
259.96
259.96
259.96
259.96
259.96
-
Jul 24, 2026
259.94
259.94
259.94
259.94
259.94
-
Jul 23, 2026
263.28
263.28
263.28
263.28
263.28
-
Jul 22, 2026
264.03
264.03
264.03
264.03
264.03
-
Jul 21, 2026
266.08
266.08
266.08
266.08
266.08
-
Jul 20, 2026
259.39
259.39
259.39
259.39
259.39
-
Jul 17, 2026
259.69
259.69
259.69
259.69
259.69
-
Jul 16, 2026
262.73
262.73
262.73
262.73
262.73
-
Jul 15, 2026
265.84
265.84
265.84
265.84
265.84
-
Jul 14, 2026
267.80
267.80
267.80
267.80
267.80
-
Jul 13, 2026
265.99
265.99
265.99
265.99
265.99
-
Jul 10, 2026
270.46
270.46
270.46
270.46
270.46
-
Jul 9, 2026
272.21
272.21
272.21
272.21
272.21
-
Jul 8, 2026
267.90
267.90
267.90
267.90
267.90
-
Jul 7, 2026
268.37
268.37
268.37
268.37
268.37
-
Jul 6, 2026
272.71
272.71
272.71
272.71
272.71
-
Jul 2, 2026
271.22
271.22
271.22
271.22
271.22
-
Jul 1, 2026
275.94
275.94
275.94
275.94
275.94
-
Jun 30, 2026
283.13
283.13
283.13
283.13
283.13
-
Jun 29, 2026
280.44
280.44
280.44
280.44
280.44
-
Jun 26, 2026
274.38
274.38
274.38
274.38
274.38
-
Jun 25, 2026
277.49
277.49
277.49
277.49
277.49
-
Jun 24, 2026
270.42
270.42
270.42
270.42
270.42
-
Jun 23, 2026
269.87
269.87
269.87
269.87
269.87
-
Jun 22, 2026
278.21
278.21
278.21
278.21
278.21
-
Jun 18, 2026
275.09
275.09
275.09
275.09
275.09
-
Jun 17, 2026
268.70
268.70
268.70
268.70
268.70
-
Jun 16, 2026
271.01
271.01
271.01
271.01
271.01
-
Jun 15, 2026
276.03
276.03
276.03
276.03
276.03
-
Jun 12, 2026
269.35
269.35
269.35
269.35
269.35
-
Jun 11, 2026
268.42
268.42
268.42
268.42
268.42
-
Jun 10, 2026
258.07
258.07
258.07
258.07
258.07
-
Jun 9, 2026
264.47
264.47
264.47
264.47
264.47
-
Jun 8, 2026
264.79
264.79
264.79
264.79
264.79
-
Jun 5, 2026
260.42
260.42
260.42
260.42
260.42
-
Jun 4, 2026
271.94
271.94
271.94
271.94
271.94
-
Jun 3, 2026
272.49
272.49
272.49
272.49
272.49
-
Jun 2, 2026
272.06
272.06
272.06
272.06
272.06
-
Jun 1, 2026
270.04
270.04
270.04
270.04
270.04
-
May 29, 2026
268.65
268.65
268.65
268.65
268.65
-
May 28, 2026
265.78
265.78
265.78
265.78
265.78
-
May 27, 2026
264.69
264.69
264.69
264.69
264.69
-
May 26, 2026
264.15
264.15
264.15
264.15
264.15
-
May 22, 2026
256.76
256.76
256.76
256.76
256.76
-
May 21, 2026
254.95
254.95
254.95
254.95
254.95
-
May 20, 2026
252.89
252.89
252.89
252.89
252.89
-
May 19, 2026
247.78
247.78
247.78
247.78
247.78
-
May 18, 2026
248.21
248.21
248.21
248.21
248.21
-
May 15, 2026
250.86
250.86
250.86
250.86
250.86
-
May 14, 2026
256.73
256.73
256.73
256.73
256.73
-
May 13, 2026
257.59
257.59
257.59
257.59
257.59
-
May 12, 2026
253.81
253.81
253.81
253.81
253.81
-
May 11, 2026
256.69
256.69
256.69
256.69
256.69
-
May 8, 2026
255.36
255.36
255.36
255.36
255.36
-
May 7, 2026
249.68
249.68
249.68
249.68
249.68
-
May 6, 2026
252.44
252.44
252.44
252.44
252.44
-
May 5, 2026
243.20
243.20
243.20
243.20
243.20
-
May 4, 2026
238.11
238.11
238.11
238.11
238.11
-
May 1, 2026
237.89
237.89
237.89
237.89
237.89
-
Apr 30, 2026
236.57
236.57
236.57
236.57
236.57
-
Apr 29, 2026
232.11
232.11
232.11
232.11
232.11
-
Apr 28, 2026
231.34
231.34
231.34
231.34
231.34
-
Apr 27, 2026
234.46
234.46
234.46
234.46
234.46
-
Apr 24, 2026
234.56
234.56
234.56
234.56
234.56
-
Apr 23, 2026
231.35
231.35
231.35
231.35
231.35
-
Apr 22, 2026
232.88
232.88
232.88
232.88
232.88
-
Apr 21, 2026
230.56
230.56
230.56
230.56
230.56
-
Apr 20, 2026
231.74
231.74
231.74
231.74
231.74
-
Apr 17, 2026
232.36
232.36
232.36
232.36
232.36
-
Apr 16, 2026
228.81
228.81
228.81
228.81
228.81
-
Apr 15, 2026
228.39
228.39
228.39
228.39
228.39
-
Apr 14, 2026
228.03
228.03
228.03
228.03
228.03
-
Apr 13, 2026
224.50
224.50
224.50
224.50
224.50
-
Apr 10, 2026
221.60
221.60
221.60
221.60
221.60
-
Apr 9, 2026
222.28
222.28
222.28
222.28
222.28
-
Apr 8, 2026
221.37
221.37
221.37
221.37
221.37
-
Apr 7, 2026
213.60
213.60
213.60
213.60
213.60
-
Apr 6, 2026
213.64
213.64
213.64
213.64
213.64
-
Apr 2, 2026
213.31
213.31
213.31
213.31
213.31
-
Apr 1, 2026
213.83
213.83
213.83
213.83
213.83
-
Mar 31, 2026
210.07
210.07
210.07
210.07
210.07
-
Mar 30, 2026
202.80
202.80
202.80
202.80
202.80
-
Mar 27, 2026
205.97
205.97
205.97
205.97
205.97
-
Mar 26, 2026
209.79
209.79
209.79
209.79
209.79
-
Mar 25, 2026
215.26
215.26
215.26
215.26
215.26
-
Mar 24, 2026
213.56
213.56
213.56
213.56
213.56
-
Mar 23, 2026
213.49
213.49
213.49
213.49
213.49
-
Mar 20, 2026
211.24
211.24
211.24
211.24
211.24
-
Mar 19, 2026
215.60
215.60
215.60
215.60
215.60
-
Mar 18, 2026
215.72
215.72
215.72
215.72
215.72
-
Mar 17, 2026
218.45
218.45
218.45
218.45
218.45
-
Mar 16, 2026
217.30
217.30
217.30
217.30
217.30
-
Mar 13, 2026
214.83
214.83
214.83
214.83
214.83
-
Mar 12, 2026
214.35
214.35
214.35
214.35
214.35
-
Mar 11, 2026
219.14
219.14
219.14
219.14
219.14
-
Mar 10, 2026
218.31
218.31
218.31
218.31
218.31
-
Mar 9, 2026
218.88
218.88
218.88
218.88
218.88
-
Mar 6, 2026
215.43
215.43
215.43
215.43
215.43
-
Mar 5, 2026
219.73
219.73
219.73
219.73
219.73
-
Mar 4, 2026
222.28
222.28
222.28
222.28
222.28
-
Mar 3, 2026
220.37
220.37
220.37
220.37
220.37
-
Mar 2, 2026
225.65
225.65
225.65
225.65
225.65
-
Feb 27, 2026
226.57
226.57
226.57
226.57
226.57
-
Feb 26, 2026
227.37
227.37
227.37
227.37
227.37
-
Feb 25, 2026
228.86
228.86
228.86
228.86
228.86
-
Feb 24, 2026
227.72
227.72
227.72
227.72
227.72
-
Feb 23, 2026
225.63
225.63
225.63
225.63
225.63
-
Feb 20, 2026
228.08
228.08
228.08
228.08
228.08
-
Feb 19, 2026
226.77
226.77
226.77
226.77
226.77
-
Feb 18, 2026
228.28
228.28
228.28
228.28
228.28
-
Feb 17, 2026
225.55
225.55
225.55
225.55
225.55
-
Feb 13, 2026
225.53
225.53
225.53
225.53
225.53
-
Feb 12, 2026
224.59
224.59
224.59
224.59
224.59
-
Feb 11, 2026
227.96
227.96
227.96
227.96
227.96
-
Feb 10, 2026
227.84
227.84
227.84
227.84
227.84
-
Feb 9, 2026
229.58
229.58
229.58
229.58
229.58
-
Feb 6, 2026
229.03
229.03
229.03
229.03
229.03
-
Feb 5, 2026
222.34
222.34
222.34
222.34
222.34
-
Feb 4, 2026
225.06
225.06
225.06
225.06
225.06
-
Feb 3, 2026
226.72
226.72
226.72
226.72
226.72
-
Feb 2, 2026
230.11
230.11
230.11
230.11
230.11
-
Jan 30, 2026
227.89
227.89
227.89
227.89
227.89
-
Jan 29, 2026
231.55
231.55
231.55
231.55
231.55
-
Jan 28, 2026
231.49
231.49
231.49
231.49
231.49
-
Jan 27, 2026
230.20
230.20
230.20
230.20
230.20
-
Jan 26, 2026
228.95
228.95
228.95
228.95
228.95
-
Jan 23, 2026
228.80
228.80
228.80
228.80
228.80
-
Jan 22, 2026
230.90
230.90
230.90
230.90
230.90
-
Jan 21, 2026
229.04
229.04
229.04
229.04
229.04
-
Jan 20, 2026
223.78
223.78
223.78
223.78
223.78
-
Jan 16, 2026
226.99
226.99
226.99
226.99
226.99
-
Jan 15, 2026
227.11
227.11
227.11
227.11
227.11
-
Jan 14, 2026
226.16
226.16
226.16
226.16
226.16
-
Jan 13, 2026
227.08
227.08
227.08
227.08
227.08
-
Jan 12, 2026
227.71
227.71
227.71
227.71
227.71
-
Jan 9, 2026
226.43
226.43
226.43
226.43
226.43
-
Jan 8, 2026
224.25
224.25
224.25
224.25
224.25
-
Jan 7, 2026
225.68
225.68
225.68
225.68
225.68
-
Jan 6, 2026
225.39
225.39
225.39
225.39
225.39
-
Jan 5, 2026
221.76
221.76
221.76
221.76
221.76
-
Jan 2, 2026
220.61
220.61
220.61
220.61
220.61
-
Dec 31, 2025
216.86
216.86
216.86
216.86
216.86
-
Dec 30, 2025
218.76
218.76
218.76
218.76
218.76
-
Dec 29, 2025
219.41
219.41
219.41
219.41
219.41
-
Dec 26, 2025
220.20
220.20
220.20
220.20
220.20
-
Dec 24, 2025
220.14
220.14
220.14
220.14
220.14
-
Dec 23, 2025
219.44
219.44
219.44
219.44
219.44
-
Dec 22, 2025
219.35
219.35
219.35
219.35
219.35
-
Dec 19, 2025
217.21
217.21
217.21
217.21
217.21
-
Dec 18, 2025
213.61
213.61
213.61
213.61
213.61
-
Dec 17, 2025
21.064
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
211.09
211.09
211.09
211.09
211.09
-
Dec 16, 2025
235.20
235.20
235.20
235.20
214.14
-
Dec 15, 2025
236.18
236.18
236.18
236.18
215.03
-
Dec 12, 2025
236.13
236.13
236.13
236.13
214.98
-
Dec 11, 2025
239.31
239.31
239.31
239.31
217.88
-
Dec 10, 2025
239.18
239.18
239.18
239.18
217.76
-
Dec 9, 2025
235.92
235.92
235.92
235.92
214.79
-
Dec 8, 2025
236.59
236.59
236.59
236.59
215.40
-
Dec 5, 2025
236.42
236.42
236.42
236.42
215.25
-
Dec 4, 2025
235.30
235.30
235.30
235.30
214.23
-
Dec 3, 2025
235.25
235.25
235.25
235.25
214.18
-
Dec 2, 2025
233.73
233.73
233.73
233.73
212.80
-
Dec 1, 2025
232.83
232.83
232.83
232.83
211.98
-
Nov 28, 2025
234.64
234.64
234.64
234.64
213.63
-
Nov 26, 2025
233.59
233.59
233.59
233.59
212.67
-
Nov 25, 2025
231.98
231.98
231.98
231.98
211.20
-
Nov 24, 2025
228.45
228.45
228.45
228.45
207.99
-
Nov 21, 2025
224.49
224.49
224.49
224.49
204.39
-
Nov 20, 2025
221.08
221.08
221.08
221.08
201.28
-
Nov 19, 2025
226.83
226.83
226.83
226.83
206.52
-
Nov 18, 2025
226.76
226.76
226.76
226.76
206.45
-
Nov 17, 2025
228.10
228.10
228.10
228.10
207.67
-
Nov 14, 2025
230.68
230.68
230.68
230.68
210.02
-
Nov 13, 2025
231.19
231.19
231.19
231.19
210.49
-
Nov 12, 2025
235.87
235.87
235.87
235.87
214.75
-
Nov 11, 2025
234.35
234.35
234.35
234.35
213.36
-
Nov 10, 2025
234.09
234.09
234.09
234.09
213.13
-
Nov 7, 2025
229.63
229.63
229.63
229.63
209.06
-
Nov 6, 2025
229.85
229.85
229.85
229.85
209.27
-
Nov 5, 2025
231.49
231.49
231.49
231.49
210.76
-
Nov 4, 2025
227.74
227.74
227.74
227.74
207.34
-
Nov 3, 2025
231.76
231.76
231.76
231.76
211.00
-
