Canada markets closed

Vanguard Growth & Income Adm (VGIAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
102.57+0.74 (+0.73%)
At close: 08:01PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 2024102.57102.57102.57102.57102.57-
May 23, 2024101.83101.83101.83101.83101.83-
May 22, 2024102.51102.51102.51102.51102.51-
May 21, 2024102.84102.84102.84102.84102.84-
May 20, 2024102.65102.65102.65102.65102.65-
May 17, 2024102.44102.44102.44102.44102.44-
May 16, 2024102.27102.27102.27102.27102.27-
May 15, 2024102.62102.62102.62102.62102.62-
May 14, 2024101.35101.35101.35101.35101.35-
May 13, 2024100.88100.88100.88100.88100.88-
May 10, 2024101.04101.04101.04101.04101.04-
May 09, 2024100.89100.89100.89100.89100.89-
May 08, 2024100.30100.30100.30100.30100.30-
May 07, 2024100.31100.31100.31100.31100.31-
May 06, 2024100.18100.18100.18100.18100.18-
May 03, 202499.0199.0199.0199.0199.01-
May 02, 202497.9097.9097.9097.9097.90-
May 01, 202496.9496.9496.9496.9496.94-
Apr 30, 202497.2997.2997.2997.2997.29-
Apr 29, 202498.8398.8398.8398.8398.83-
Apr 26, 202498.6498.6498.6498.6498.64-
Apr 25, 202497.5397.5397.5397.5397.53-
Apr 24, 202497.9697.9697.9697.9697.96-
Apr 23, 202498.0498.0498.0498.0498.04-
Apr 22, 202496.8296.8296.8296.8296.82-
Apr 19, 202495.9595.9595.9595.9595.95-
Apr 18, 202496.9196.9196.9196.9196.91-
Apr 17, 202497.1397.1397.1397.1397.13-
Apr 16, 202497.7597.7597.7597.7597.75-
Apr 15, 202497.8597.8597.8597.8597.85-
Apr 12, 202499.0799.0799.0799.0799.07-
Apr 11, 2024100.51100.51100.51100.51100.51-
Apr 10, 202499.7699.7699.7699.7699.76-
Apr 09, 2024100.55100.55100.55100.55100.55-
Apr 08, 2024100.59100.59100.59100.59100.59-
Apr 05, 2024100.62100.62100.62100.62100.62-
Apr 04, 202499.3899.3899.3899.3899.38-
Apr 03, 2024100.74100.74100.74100.74100.74-
Apr 02, 2024100.53100.53100.53100.53100.53-
Apr 01, 2024101.36101.36101.36101.36101.36-
Mar 28, 2024101.44101.44101.44101.44101.44-
Mar 27, 2024101.36101.36101.36101.36101.36-
Mar 26, 2024100.69100.69100.69100.69100.69-
Mar 25, 2024100.95100.95100.95100.95100.95-
Mar 22, 2024101.19101.19101.19101.19101.19-
Mar 21, 2024101.34101.34101.34101.34101.34-
Mar 20, 2024100.89100.89100.89100.89100.89-
Mar 19, 202499.9199.9199.9199.9199.91-
Mar 18, 202499.2999.2999.2999.2999.29-
Mar 15, 202498.6598.6598.6598.6598.65-
Mar 14, 202499.4899.4899.4899.4899.48-
Mar 13, 202499.7099.7099.7099.7099.70-
Mar 12, 202499.8599.8599.8599.8599.85-
Mar 11, 202498.5898.5898.5898.5898.58-
Mar 08, 202498.8798.8798.8798.8798.87-
Mar 07, 202499.6399.6399.6399.6399.63-
Mar 06, 202498.5398.5398.5398.5398.53-
Mar 05, 202497.9797.9797.9797.9797.97-
Mar 04, 202498.9798.9798.9798.9798.97-
Mar 01, 202499.0699.0699.0699.0699.06-
Feb 29, 202498.1098.1098.1098.1098.10-
Feb 28, 202497.4297.4297.4297.4297.42-
Feb 27, 202497.7097.7097.7097.7097.70-
Feb 26, 202497.5397.5397.5397.5397.53-
Feb 23, 202497.7397.7397.7397.7397.73-
Feb 22, 202497.7497.7497.7497.7497.74-
Feb 21, 202495.4595.4595.4595.4595.45-
Feb 20, 202495.4295.4295.4295.4295.42-
Feb 16, 202496.0996.0996.0996.0996.09-
Feb 15, 202496.6296.6296.6296.6296.62-
Feb 14, 202496.2896.2896.2896.2896.28-
Feb 13, 202495.2195.2195.2195.2195.21-
Feb 12, 202496.5296.5296.5296.5296.52-
Feb 09, 202496.6696.6696.6696.6696.66-
Feb 08, 202495.9595.9595.9595.9595.95-
Feb 07, 202495.8195.8195.8195.8195.81-
Feb 06, 202494.8394.8394.8394.8394.83-
Feb 05, 202494.7794.7794.7794.7794.77-
Feb 02, 202494.9994.9994.9994.9994.99-
Feb 01, 202493.7193.7193.7193.7193.71-
Jan 31, 202492.4792.4792.4792.4792.47-
Jan 30, 202494.0594.0594.0594.0594.05-
Jan 29, 202494.1594.1594.1594.1594.15-
Jan 26, 202493.3293.3293.3293.3293.32-
Jan 25, 202493.3593.3593.3593.3593.35-
Jan 24, 202492.8992.8992.8992.8992.89-
Jan 23, 202492.6492.6492.6492.6492.64-
Jan 22, 202492.4892.4892.4892.4892.48-
Jan 19, 202492.2292.2292.2292.2292.22-
Jan 18, 202491.0591.0591.0591.0591.05-
Jan 17, 202490.2490.2490.2490.2490.24-
Jan 16, 202490.6590.6590.6590.6590.65-
Jan 12, 202490.8090.8090.8090.8090.80-
Jan 11, 202490.7490.7490.7490.7490.74-
Jan 10, 202490.6390.6390.6390.6390.63-
Jan 09, 202490.0690.0690.0690.0690.06-
Jan 08, 202490.0790.0790.0790.0790.07-
Jan 05, 202488.6788.6788.6788.6788.67-
Jan 04, 202488.5188.5188.5188.5188.51-
Jan 03, 202488.7888.7888.7888.7888.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...