Vanguard Growth & Income Adm (VGIAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - |
| Apr 15, 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
| Apr 12, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
| Apr 11, 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
| Apr 10, 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
| Apr 09, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| Apr 08, 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
| Apr 05, 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
| Apr 04, 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| Apr 03, 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
| Apr 02, 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| Apr 01, 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| Mar 28, 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
| Mar 27, 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| Mar 26, 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
| Mar 25, 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| Mar 22, 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
| Mar 21, 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
| Mar 20, 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
| Mar 19, 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
| Mar 18, 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
| Mar 15, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
| Mar 14, 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
| Mar 13, 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
| Mar 12, 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
| Mar 11, 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
| Mar 08, 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
| Mar 07, 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
| Mar 06, 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
| Mar 05, 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
| Mar 04, 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
| Mar 01, 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - |
| Feb 29, 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
| Feb 28, 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
| Feb 27, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
| Feb 26, 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | - |
| Feb 23, 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
| Feb 22, 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
| Feb 21, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
| Feb 20, 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
| Feb 16, 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
| Feb 15, 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
| Feb 14, 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
| Feb 13, 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
| Feb 12, 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
| Feb 09, 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
| Feb 08, 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
| Feb 07, 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | - |
| Feb 06, 2024 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | - |
| Feb 05, 2024 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | - |
| Feb 02, 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
| Feb 01, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
| Jan 31, 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
| Jan 30, 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
| Jan 29, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
| Jan 26, 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
| Jan 25, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
| Jan 24, 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | - |
| Jan 23, 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
| Jan 22, 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
| Jan 19, 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
| Jan 18, 2024 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
| Jan 17, 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| Jan 16, 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
| Jan 12, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| Jan 11, 2024 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | - |
| Jan 10, 2024 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | - |
| Jan 09, 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
| Jan 08, 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | - |
| Jan 05, 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | - |
| Jan 04, 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| Jan 03, 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
| Jan 02, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| Dec 29, 2023 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
| Dec 28, 2023 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
| Dec 27, 2023 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | - |
| Dec 26, 2023 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | - |
| Dec 22, 2023 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
| Dec 21, 2023 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | - |
| Dec 20, 2023 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | - |
| Dec 19, 2023 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
| Dec 19, 2023 | 0.57 Dividend | |||||
| Dec 19, 2023 | 6.681 Capital Gain | |||||
| Dec 18, 2023 | 96.76 | 96.76 | 96.76 | 96.76 | 89.51 | - |
| Dec 15, 2023 | 96.27 | 96.27 | 96.27 | 96.27 | 89.06 | - |
| Dec 14, 2023 | 96.29 | 96.29 | 96.29 | 96.29 | 89.07 | - |
| Dec 13, 2023 | 96.37 | 96.37 | 96.37 | 96.37 | 89.15 | - |
| Dec 12, 2023 | 95.21 | 95.21 | 95.21 | 95.21 | 88.08 | - |
| Dec 11, 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 87.58 | - |
| Dec 08, 2023 | 94.23 | 94.23 | 94.23 | 94.23 | 87.17 | - |
| Dec 07, 2023 | 93.83 | 93.83 | 93.83 | 93.83 | 86.80 | - |
| Dec 06, 2023 | 93.06 | 93.06 | 93.06 | 93.06 | 86.09 | - |
| Dec 05, 2023 | 93.54 | 93.54 | 93.54 | 93.54 | 86.53 | - |
| Dec 04, 2023 | 93.46 | 93.46 | 93.46 | 93.46 | 86.46 | - |
| Dec 01, 2023 | 94.03 | 94.03 | 94.03 | 94.03 | 86.98 | - |
| Nov 30, 2023 | 93.54 | 93.54 | 93.54 | 93.54 | 86.53 | - |
| Nov 29, 2023 | 93.19 | 93.19 | 93.19 | 93.19 | 86.21 | - |
| Nov 28, 2023 | 93.29 | 93.29 | 93.29 | 93.29 | 86.30 | - |
| Nov 27, 2023 | 93.33 | 93.33 | 93.33 | 93.33 | 86.34 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.