Vanguard Growth Index Investor (VIGRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 170.46 | 170.46 | 170.46 | 170.46 | 170.46 | - |
| Apr 23, 2024 | 170.46 | 170.46 | 170.46 | 170.46 | 170.46 | - |
| Apr 22, 2024 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | - |
| Apr 19, 2024 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | - |
| Apr 18, 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | - |
| Apr 17, 2024 | 170.76 | 170.76 | 170.76 | 170.76 | 170.76 | - |
| Apr 16, 2024 | 172.38 | 172.38 | 172.38 | 172.38 | 172.38 | - |
| Apr 15, 2024 | 172.43 | 172.43 | 172.43 | 172.43 | 172.43 | - |
| Apr 12, 2024 | 175.71 | 175.71 | 175.71 | 175.71 | 175.71 | - |
| Apr 11, 2024 | 178.23 | 178.23 | 178.23 | 178.23 | 178.23 | - |
| Apr 10, 2024 | 175.57 | 175.57 | 175.57 | 175.57 | 175.57 | - |
| Apr 09, 2024 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | - |
| Apr 08, 2024 | 176.43 | 176.43 | 176.43 | 176.43 | 176.43 | - |
| Apr 05, 2024 | 176.51 | 176.51 | 176.51 | 176.51 | 176.51 | - |
| Apr 04, 2024 | 173.88 | 173.88 | 173.88 | 173.88 | 173.88 | - |
| Apr 03, 2024 | 176.33 | 176.33 | 176.33 | 176.33 | 176.33 | - |
| Apr 02, 2024 | 175.96 | 175.96 | 175.96 | 175.96 | 175.96 | - |
| Apr 01, 2024 | 177.29 | 177.29 | 177.29 | 177.29 | 177.29 | - |
| Mar 28, 2024 | 177.27 | 177.27 | 177.27 | 177.27 | 177.27 | - |
| Mar 27, 2024 | 177.59 | 177.59 | 177.59 | 177.59 | 177.59 | - |
| Mar 26, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| Mar 25, 2024 | 177.69 | 177.69 | 177.69 | 177.69 | 177.69 | - |
| Mar 22, 2024 | 178.37 | 178.37 | 178.37 | 178.37 | 178.37 | - |
| Mar 21, 2024 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - |
| Mar 20, 2024 | 178.48 | 178.48 | 178.48 | 178.48 | 178.48 | - |
| Mar 19, 2024 | 176.63 | 176.63 | 176.63 | 176.63 | 176.63 | - |
| Mar 18, 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - |
| Mar 15, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Mar 14, 2024 | 176.03 | 176.03 | 176.03 | 176.03 | 176.03 | - |
| Mar 13, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Mar 12, 2024 | 176.82 | 176.82 | 176.82 | 176.82 | 176.82 | - |
| Mar 11, 2024 | 173.74 | 173.74 | 173.74 | 173.74 | 173.74 | - |
| Mar 08, 2024 | 174.68 | 174.68 | 174.68 | 174.68 | 174.68 | - |
| Mar 07, 2024 | 176.51 | 176.51 | 176.51 | 176.51 | 176.51 | - |
| Mar 06, 2024 | 174.08 | 174.08 | 174.08 | 174.08 | 174.08 | - |
| Mar 05, 2024 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | - |
| Mar 04, 2024 | 176.08 | 176.08 | 176.08 | 176.08 | 176.08 | - |
| Mar 01, 2024 | 176.82 | 176.82 | 176.82 | 176.82 | 176.82 | - |
| Feb 29, 2024 | 175.12 | 175.12 | 175.12 | 175.12 | 175.12 | - |
| Feb 28, 2024 | 173.71 | 173.71 | 173.71 | 173.71 | 173.71 | - |
| Feb 27, 2024 | 174.24 | 174.24 | 174.24 | 174.24 | 174.24 | - |
| Feb 26, 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 173.93 | - |
| Feb 23, 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | - |
| Feb 22, 2024 | 174.74 | 174.74 | 174.74 | 174.74 | 174.74 | - |
| Feb 21, 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
| Feb 20, 2024 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | - |
| Feb 16, 2024 | 171.61 | 171.61 | 171.61 | 171.61 | 171.61 | - |
| Feb 15, 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | - |
| Feb 14, 2024 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | - |
| Feb 13, 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
| Feb 12, 2024 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | - |
| Feb 09, 2024 | 173.86 | 173.86 | 173.86 | 173.86 | 173.86 | - |
| Feb 08, 2024 | 171.97 | 171.97 | 171.97 | 171.97 | 171.97 | - |
| Feb 07, 2024 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | - |
| Feb 06, 2024 | 169.51 | 169.51 | 169.51 | 169.51 | 169.51 | - |
| Feb 05, 2024 | 169.41 | 169.41 | 169.41 | 169.41 | 169.41 | - |
| Feb 02, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| Feb 01, 2024 | 166.09 | 166.09 | 166.09 | 166.09 | 166.09 | - |
| Jan 31, 2024 | 163.66 | 163.66 | 163.66 | 163.66 | 163.66 | - |
| Jan 30, 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
| Jan 29, 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - |
| Jan 26, 2024 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | - |
| Jan 25, 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | - |
| Jan 24, 2024 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | - |
| Jan 23, 2024 | 165.47 | 165.47 | 165.47 | 165.47 | 165.47 | - |
| Jan 22, 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
| Jan 19, 2024 | 164.76 | 164.76 | 164.76 | 164.76 | 164.76 | - |
| Jan 18, 2024 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | - |
| Jan 17, 2024 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | - |
| Jan 16, 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 160.81 | - |
| Jan 12, 2024 | 161.07 | 161.07 | 161.07 | 161.07 | 161.07 | - |
| Jan 11, 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
| Jan 10, 2024 | 160.56 | 160.56 | 160.56 | 160.56 | 160.56 | - |
| Jan 09, 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
| Jan 08, 2024 | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | - |
| Jan 05, 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
| Jan 04, 2024 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | - |
| Jan 03, 2024 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | - |
| Jan 02, 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
| Dec 29, 2023 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
| Dec 28, 2023 | 160.69 | 160.69 | 160.69 | 160.69 | 160.69 | - |
| Dec 27, 2023 | 160.68 | 160.68 | 160.68 | 160.68 | 160.68 | - |
| Dec 26, 2023 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Dec 22, 2023 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | - |
| Dec 21, 2023 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | - |
| Dec 20, 2023 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
| Dec 20, 2023 | 0.253 Dividend | |||||
| Dec 19, 2023 | 160.58 | 160.58 | 160.58 | 160.58 | 160.33 | - |
| Dec 18, 2023 | 159.77 | 159.77 | 159.77 | 159.77 | 159.52 | - |
| Dec 15, 2023 | 158.66 | 158.66 | 158.66 | 158.66 | 158.41 | - |
| Dec 14, 2023 | 158.02 | 158.02 | 158.02 | 158.02 | 157.77 | - |
| Dec 13, 2023 | 158.40 | 158.40 | 158.40 | 158.40 | 158.15 | - |
| Dec 12, 2023 | 156.55 | 156.55 | 156.55 | 156.55 | 156.30 | - |
| Dec 11, 2023 | 155.33 | 155.33 | 155.33 | 155.33 | 155.09 | - |
| Dec 08, 2023 | 155.33 | 155.33 | 155.33 | 155.33 | 155.09 | - |
| Dec 07, 2023 | 154.57 | 154.57 | 154.57 | 154.57 | 154.33 | - |
| Dec 06, 2023 | 152.70 | 152.70 | 152.70 | 152.70 | 152.46 | - |
| Dec 05, 2023 | 153.53 | 153.53 | 153.53 | 153.53 | 153.29 | - |
| Dec 04, 2023 | 152.80 | 152.80 | 152.80 | 152.80 | 152.56 | - |
| Dec 01, 2023 | 154.33 | 154.33 | 154.33 | 154.33 | 154.09 | - |
| *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.