Nasdaq
USD
Vanguard PRIMECAP Core Inv (VPCCX)
44.76
-0.25
(-0.56%)
At close: 8:07:21 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
44.76
44.76
44.76
44.76
44.76
-
Oct 30, 2026
45.01
45.01
45.01
45.01
45.01
-
Oct 29, 2026
46.34
46.34
46.34
46.34
46.34
-
Oct 28, 2026
46.32
46.32
46.32
46.32
46.32
-
Oct 27, 2026
45.84
45.84
45.84
45.84
45.84
-
Oct 26, 2026
45.32
45.32
45.32
45.32
45.32
-
Oct 23, 2026
44.82
44.82
44.82
44.82
44.82
-
Oct 22, 2026
45.01
45.01
45.01
45.01
45.01
-
Oct 21, 2026
45.61
45.61
45.61
45.61
45.61
-
Oct 20, 2026
45.44
45.44
45.44
45.44
45.44
-
Oct 19, 2026
45.11
45.11
45.11
45.11
45.11
-
Oct 16, 2026
45.12
45.12
45.12
45.12
45.12
-
Oct 15, 2026
45.96
45.96
45.96
45.96
45.96
-
Oct 14, 2026
45.62
45.62
45.62
45.62
45.62
-
Oct 13, 2026
46.25
46.25
46.25
46.25
46.25
-
Oct 12, 2026
46.60
46.60
46.60
46.60
46.60
-
Oct 9, 2026
46.95
46.95
46.95
46.95
46.95
-
Oct 8, 2026
46.68
46.68
46.68
46.68
46.68
-
Oct 7, 2026
47.20
47.20
47.20
47.20
47.20
-
Oct 6, 2026
47.19
47.19
47.19
47.19
47.19
-
Oct 5, 2026
47.19
47.19
47.19
47.19
47.19
-
Oct 2, 2026
47.16
47.16
47.16
47.16
47.16
-
Oct 1, 2026
46.96
46.96
46.96
46.96
46.96
-
Sep 30, 2026
46.73
46.73
46.73
46.73
46.73
-
Sep 29, 2026
47.01
47.01
47.01
47.01
47.01
-
Sep 28, 2026
46.91
46.91
46.91
46.91
46.91
-
Sep 25, 2026
47.34
47.34
47.34
47.34
47.34
-
Sep 24, 2026
47.14
47.14
47.14
47.14
47.14
-
Sep 23, 2026
46.96
46.96
46.96
46.96
46.96
-
Sep 22, 2026
47.44
47.44
47.44
47.44
47.44
-
Sep 21, 2026
47.19
47.19
47.19
47.19
47.19
-
Sep 18, 2026
46.28
46.28
46.28
46.28
46.28
-
Sep 17, 2026
46.10
46.10
46.10
46.10
46.10
-
Sep 16, 2026
45.29
45.29
45.29
45.29
45.29
-
Sep 15, 2026
45.51
45.51
45.51
45.51
45.51
-
Sep 14, 2026
45.75
45.75
45.75
45.75
45.75
-
Sep 11, 2026
46.36
46.36
46.36
46.36
46.36
-
Sep 10, 2026
45.78
45.78
45.78
45.78
45.78
-
Sep 9, 2026
46.46
46.46
46.46
46.46
46.46
-
Sep 8, 2026
46.65
46.65
46.65
46.65
46.65
-
Sep 4, 2026
46.88
46.88
46.88
46.88
46.88
-
Sep 3, 2026
46.53
46.53
46.53
46.53
46.53
-
Sep 2, 2026
46.18
46.18
46.18
46.18
46.18
-
Sep 1, 2026
45.90
45.90
45.90
45.90
45.90
-
Aug 31, 2026
46.40
46.40
46.40
46.40
46.40
-
Aug 28, 2026
46.62
46.62
46.62
46.62
46.62
-
Aug 27, 2026
46.91
46.91
46.91
46.91
46.91
-
Aug 26, 2026
46.99
46.99
46.99
46.99
46.99
-
Aug 25, 2026
47.03
47.03
47.03
47.03
47.03
-
Aug 24, 2026
46.81
46.81
46.81
46.81
46.81
-
Aug 21, 2026
47.24
47.24
47.24
47.24
47.24
-
Aug 20, 2026
46.98
46.98
46.98
46.98
46.98
-
Aug 19, 2026
47.38
47.38
47.38
47.38
47.38
-
Aug 18, 2026
47.46
47.46
47.46
47.46
47.46
-
Aug 17, 2026
48.32
48.32
48.32
48.32
48.32
-
Aug 14, 2026
48.26
48.26
48.26
48.26
48.26
-
Aug 13, 2026
48.31
48.31
48.31
48.31
48.31
-
Aug 12, 2026
47.94
47.94
47.94
47.94
47.94
-
Aug 11, 2026
47.52
47.52
47.52
47.52
47.52
-
Aug 10, 2026
47.54
47.54
47.54
47.54
47.54
-
Aug 7, 2026
47.65
47.65
47.65
47.65
47.65
-
Aug 6, 2026
47.46
47.46
47.46
47.46
47.46
-
Aug 5, 2026
47.59
47.59
47.59
47.59
47.59
-
Aug 4, 2026
47.71
47.71
47.71
47.71
47.71
-
Aug 3, 2026
46.47
46.47
46.47
46.47
46.47
-
Jul 31, 2026
46.07
46.07
46.07
46.07
46.07
-
Jul 30, 2026
46.09
46.09
46.09
46.09
46.09
-
Jul 29, 2026
44.75
44.75
44.75
44.75
44.75
-
Jul 28, 2026
45.87
45.87
45.87
45.87
45.87
-
Jul 27, 2026
46.16
46.16
46.16
46.16
46.16
-
Jul 24, 2026
46.12
46.12
46.12
46.12
46.12
-
Jul 23, 2026
46.62
46.62
46.62
46.62
46.62
-
Jul 22, 2026
46.80
46.80
46.80
46.80
46.80
-
Jul 21, 2026
47.03
47.03
47.03
47.03
47.03
-
Jul 20, 2026
45.81
45.81
45.81
45.81
45.81
-
Jul 17, 2026
45.94
45.94
45.94
45.94
45.94
-
Jul 16, 2026
46.43
46.43
46.43
46.43
46.43
-
Jul 15, 2026
46.86
46.86
46.86
46.86
46.86
-
Jul 14, 2026
47.15
47.15
47.15
47.15
47.15
-
Jul 13, 2026
46.89
46.89
46.89
46.89
46.89
-
Jul 10, 2026
47.65
47.65
47.65
47.65
47.65
-
Jul 9, 2026
47.87
47.87
47.87
47.87
47.87
-
Jul 8, 2026
47.25
47.25
47.25
47.25
47.25
-
Jul 7, 2026
47.36
47.36
47.36
47.36
47.36
-
Jul 6, 2026
48.21
48.21
48.21
48.21
48.21
-
Jul 2, 2026
47.99
47.99
47.99
47.99
47.99
-
Jul 1, 2026
48.63
48.63
48.63
48.63
48.63
-
Jun 30, 2026
50.00
50.00
50.00
50.00
50.00
-
Jun 29, 2026
49.51
49.51
49.51
49.51
49.51
-
Jun 26, 2026
48.61
48.61
48.61
48.61
48.61
-
Jun 25, 2026
49.34
49.34
49.34
49.34
49.34
-
Jun 24, 2026
48.22
48.22
48.22
48.22
48.22
-
Jun 23, 2026
48.24
48.24
48.24
48.24
48.24
-
Jun 22, 2026
49.60
49.60
49.60
49.60
49.60
-
Jun 18, 2026
48.91
48.91
48.91
48.91
48.91
-
Jun 17, 2026
47.88
47.88
47.88
47.88
47.88
-
Jun 16, 2026
48.22
48.22
48.22
48.22
48.22
-
Jun 15, 2026
48.96
48.96
48.96
48.96
48.96
-
Jun 12, 2026
48.21
48.21
48.21
48.21
48.21
-
Jun 11, 2026
47.86
47.86
47.86
47.86
47.86
-
Jun 10, 2026
45.97
45.97
45.97
45.97
45.97
-
Jun 9, 2026
47.00
47.00
47.00
47.00
47.00
-
Jun 8, 2026
47.00
47.00
47.00
47.00
47.00
-
Jun 5, 2026
46.28
46.28
46.28
46.28
46.28
-
Jun 4, 2026
48.09
48.09
48.09
48.09
48.09
-
Jun 3, 2026
48.07
48.07
48.07
48.07
48.07
-
Jun 2, 2026
47.89
47.89
47.89
47.89
47.89
-
Jun 1, 2026
47.51
47.51
47.51
47.51
47.51
-
May 29, 2026
47.48
47.48
47.48
47.48
47.48
-
May 28, 2026
47.21
47.21
47.21
47.21
47.21
-
May 27, 2026
47.07
47.07
47.07
47.07
47.07
-
May 26, 2026
47.02
47.02
47.02
47.02
47.02
-
May 22, 2026
45.72
45.72
45.72
45.72
45.72
-
May 21, 2026
45.34
45.34
45.34
45.34
45.34
-
May 20, 2026
45.03
45.03
45.03
45.03
45.03
-
May 19, 2026
44.13
44.13
44.13
44.13
44.13
-
May 18, 2026
44.24
44.24
44.24
44.24
44.24
-
May 15, 2026
44.59
44.59
44.59
44.59
44.59
-
May 14, 2026
45.55
45.55
45.55
45.55
45.55
-
May 13, 2026
45.67
45.67
45.67
45.67
45.67
-
May 12, 2026
45.13
45.13
45.13
45.13
45.13
-
May 11, 2026
45.59
45.59
45.59
45.59
45.59
-
May 8, 2026
45.37
45.37
45.37
45.37
45.37
-
May 7, 2026
44.30
44.30
44.30
44.30
44.30
-
May 6, 2026
45.00
45.00
45.00
45.00
45.00
-
May 5, 2026
43.43
43.43
43.43
43.43
43.43
-
May 4, 2026
42.38
42.38
42.38
42.38
42.38
-
May 1, 2026
42.61
42.61
42.61
42.61
42.61
-
Apr 30, 2026
42.43
42.43
42.43
42.43
42.43
-
Apr 29, 2026
41.59
41.59
41.59
41.59
41.59
-
Apr 28, 2026
41.31
41.31
41.31
41.31
41.31
-
Apr 27, 2026
41.74
41.74
41.74
41.74
41.74
-
Apr 24, 2026
41.73
41.73
41.73
41.73
41.73
-
Apr 23, 2026
41.22
41.22
41.22
41.22
41.22
-
Apr 22, 2026
41.23
41.23
41.23
41.23
41.23
-
Apr 21, 2026
40.91
40.91
40.91
40.91
40.91
-
Apr 20, 2026
41.12
41.12
41.12
41.12
41.12
-
Apr 17, 2026
41.29
41.29
41.29
41.29
41.29
-
Apr 16, 2026
40.70
40.70
40.70
40.70
40.70
-
Apr 15, 2026
40.54
40.54
40.54
40.54
40.54
-
Apr 14, 2026
40.63
40.63
40.63
40.63
40.63
-
Apr 13, 2026
40.19
40.19
40.19
40.19
40.19
-
Apr 10, 2026
39.72
39.72
39.72
39.72
39.72
-
Apr 9, 2026
39.86
39.86
39.86
39.86
39.86
-
Apr 8, 2026
39.61
39.61
39.61
39.61
39.61
-
Apr 7, 2026
38.16
38.16
38.16
38.16
38.16
-
Apr 6, 2026
38.15
38.15
38.15
38.15
38.15
-
Apr 2, 2026
38.07
38.07
38.07
38.07
38.07
-
Apr 1, 2026
38.10
38.10
38.10
38.10
38.10
-
Mar 31, 2026
37.47
37.47
37.47
37.47
37.47
-
Mar 30, 2026
36.25
36.25
36.25
36.25
36.25
-
Mar 27, 2026
36.76
36.76
36.76
36.76
36.76
-
Mar 26, 2026
37.31
37.31
37.31
37.31
37.31
-
Mar 25, 2026
38.21
38.21
38.21
38.21
38.21
-
Mar 24, 2026
37.89
37.89
37.89
37.89
37.89
-
Mar 23, 2026
37.72
37.72
37.72
37.72
37.72
-
Mar 20, 2026
37.30
37.30
37.30
37.30
37.30
-
Mar 19, 2026
38.02
38.02
38.02
38.02
38.02
-
Mar 18, 2026
37.92
37.92
37.92
37.92
37.92
-
Mar 17, 2026
38.42
38.42
38.42
38.42
38.42
-
Mar 16, 2026
38.22
38.22
38.22
38.22
38.22
-
Mar 13, 2026
37.83
37.83
37.83
37.83
37.83
-
Mar 12, 2026
37.81
37.81
37.81
37.81
37.81
-
Mar 11, 2026
38.60
38.60
38.60
38.60
38.60
-
Mar 10, 2026
38.46
38.46
38.46
38.46
38.46
-
Mar 9, 2026
38.48
38.48
38.48
38.48
38.48
-
Mar 6, 2026
37.92
37.92
37.92
37.92
37.92
-
Mar 5, 2026
38.75
38.75
38.75
38.75
38.75
-
Mar 4, 2026
39.35
39.35
39.35
39.35
39.35
-
Mar 3, 2026
39.01
39.01
39.01
39.01
39.01
-
Mar 2, 2026
39.82
39.82
39.82
39.82
39.82
-
Feb 27, 2026
40.03
40.03
40.03
40.03
40.03
-
Feb 26, 2026
40.10
40.10
40.10
40.10
40.10
-
Feb 25, 2026
40.22
40.22
40.22
40.22
40.22
-
Feb 24, 2026
40.00
40.00
40.00
40.00
40.00
-
Feb 23, 2026
39.68
39.68
39.68
39.68
39.68
-
Feb 20, 2026
40.10
40.10
40.10
40.10
40.10
-
Feb 19, 2026
39.89
39.89
39.89
39.89
39.89
-
Feb 18, 2026
40.16
40.16
40.16
40.16
40.16
-
Feb 17, 2026
39.77
39.77
39.77
39.77
39.77
-
Feb 13, 2026
39.75
39.75
39.75
39.75
39.75
-
Feb 12, 2026
39.53
39.53
39.53
39.53
39.53
-
Feb 11, 2026
40.04
40.04
40.04
40.04
40.04
-
Feb 10, 2026
40.00
40.00
40.00
40.00
40.00
-
Feb 9, 2026
40.41
40.41
40.41
40.41
40.41
-
Feb 6, 2026
40.40
40.40
40.40
40.40
40.40
-
Feb 5, 2026
39.29
39.29
39.29
39.29
39.29
-
Feb 4, 2026
39.68
39.68
39.68
39.68
39.68
-
Feb 3, 2026
39.80
39.80
39.80
39.80
39.80
-
Feb 2, 2026
40.05
40.05
40.05
40.05
40.05
-
Jan 30, 2026
39.50
39.50
39.50
39.50
39.50
-
Jan 29, 2026
40.09
40.09
40.09
40.09
40.09
-
Jan 28, 2026
39.89
39.89
39.89
39.89
39.89
-
Jan 27, 2026
39.61
39.61
39.61
39.61
39.61
-
Jan 26, 2026
39.35
39.35
39.35
39.35
39.35
-
Jan 23, 2026
39.31
39.31
39.31
39.31
39.31
-
Jan 22, 2026
39.69
39.69
39.69
39.69
39.69
-
Jan 21, 2026
39.46
39.46
39.46
39.46
39.46
-
Jan 20, 2026
38.60
38.60
38.60
38.60
38.60
-
Jan 16, 2026
39.17
39.17
39.17
39.17
39.17
-
Jan 15, 2026
39.22
39.22
39.22
39.22
39.22
-
Jan 14, 2026
39.10
39.10
39.10
39.10
39.10
-
Jan 13, 2026
39.13
39.13
39.13
39.13
39.13
-
Jan 12, 2026
39.18
39.18
39.18
39.18
39.18
-
Jan 9, 2026
39.02
39.02
39.02
39.02
39.02
-
Jan 8, 2026
38.57
38.57
38.57
38.57
38.57
-
Jan 7, 2026
38.69
38.69
38.69
38.69
38.69
-
Jan 6, 2026
38.69
38.69
38.69
38.69
38.69
-
Jan 5, 2026
37.94
37.94
37.94
37.94
37.94
-
Jan 2, 2026
37.68
37.68
37.68
37.68
37.68
-
Dec 31, 2025
37.03
37.03
37.03
37.03
37.03
-
Dec 30, 2025
37.33
37.33
37.33
37.33
37.33
-
Dec 29, 2025
37.40
37.40
37.40
37.40
37.40
-
Dec 26, 2025
37.52
37.52
37.52
37.52
37.52
-
Dec 24, 2025
37.53
37.53
37.53
37.53
37.53
-
Dec 23, 2025
37.37
37.37
37.37
37.37
37.37
-
Dec 22, 2025
37.36
37.36
37.36
37.36
37.36
-
Dec 19, 2025
37.06
37.06
37.06
37.06
37.06
-
Dec 18, 2025
36.61
36.61
36.61
36.61
36.61
-
Dec 17, 2025
6.389
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
36.27
36.27
36.27
36.27
36.27
-
Dec 16, 2025
43.19
43.19
43.19
43.19
36.80
-
Dec 15, 2025
43.42
43.42
43.42
43.42
37.00
-
Dec 12, 2025
43.32
43.32
43.32
43.32
36.91
-
Dec 11, 2025
43.85
43.85
43.85
43.85
37.36
-
Dec 10, 2025
43.73
43.73
43.73
43.73
37.26
-
Dec 9, 2025
43.04
43.04
43.04
43.04
36.67
-
Dec 8, 2025
43.16
43.16
43.16
43.16
36.78
-
Dec 5, 2025
43.19
43.19
43.19
43.19
36.80
-
Dec 4, 2025
42.99
42.99
42.99
42.99
36.63
-
Dec 3, 2025
43.06
43.06
43.06
43.06
36.69
-
Dec 2, 2025
42.73
42.73
42.73
42.73
36.41
-
Dec 1, 2025
42.53
42.53
42.53
42.53
36.24
-
Nov 28, 2025
42.90
42.90
42.90
42.90
36.55
-
Nov 26, 2025
42.69
42.69
42.69
42.69
36.37
-
Nov 25, 2025
42.35
42.35
42.35
42.35
36.09
-
Nov 24, 2025
41.57
41.57
41.57
41.57
35.42
-
Nov 21, 2025
40.92
40.92
40.92
40.92
34.87
-
Nov 20, 2025
40.20
40.20
40.20
40.20
34.25
-
Nov 19, 2025
41.14
41.14
41.14
41.14
35.05
-
Nov 18, 2025
41.03
41.03
41.03
41.03
34.96
-
Nov 17, 2025
41.20
41.20
41.20
41.20
35.11
-
Nov 14, 2025
41.69
41.69
41.69
41.69
35.52
-
Nov 13, 2025
41.78
41.78
41.78
41.78
35.60
-
Nov 12, 2025
42.55
42.55
42.55
42.55
36.26
-
Nov 11, 2025
42.28
42.28
42.28
42.28
36.03
-
Nov 10, 2025
42.18
42.18
42.18
42.18
35.94
-
Nov 7, 2025
41.54
41.54
41.54
41.54
35.40
-
Nov 6, 2025
41.46
41.46
41.46
41.46
35.33
-
Nov 5, 2025
41.74
41.74
41.74
41.74
35.57
-
Nov 4, 2025
41.03
41.03
41.03
41.03
34.96
-
Nov 3, 2025
41.60
41.60
41.60
41.60
35.45
-
