Vanguard Growth & Income Inv (VQNPX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| Apr 22, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| Apr 19, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| Apr 18, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| Apr 17, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| Apr 16, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| Apr 15, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| Apr 12, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| Apr 11, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| Apr 10, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| Apr 09, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| Apr 08, 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| Apr 05, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| Apr 04, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| Apr 03, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| Apr 02, 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| Apr 01, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Mar 28, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| Mar 27, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| Mar 26, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| Mar 25, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| Mar 22, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 21, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| Mar 20, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| Mar 19, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| Mar 18, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| Mar 15, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| Mar 14, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| Mar 13, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| Mar 12, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| Mar 11, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Mar 08, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| Mar 07, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| Mar 06, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| Mar 05, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| Mar 04, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| Mar 01, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| Feb 29, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| Feb 28, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| Feb 27, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| Feb 26, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| Feb 23, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| Feb 22, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| Feb 21, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| Feb 20, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| Feb 16, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| Feb 15, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| Feb 14, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Feb 13, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| Feb 12, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| Feb 09, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| Feb 08, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Feb 07, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| Feb 06, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| Feb 05, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| Feb 02, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| Feb 01, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| Jan 31, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| Jan 30, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| Jan 29, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| Jan 26, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| Jan 25, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| Jan 24, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| Jan 23, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| Jan 22, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| Jan 19, 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| Jan 18, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| Jan 17, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| Jan 16, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Jan 12, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| Jan 11, 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| Jan 10, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| Jan 09, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| Jan 08, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| Jan 05, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| Jan 04, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| Jan 03, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| Jan 02, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| Dec 29, 2023 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| Dec 28, 2023 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| Dec 27, 2023 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| Dec 26, 2023 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| Dec 22, 2023 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Dec 21, 2023 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| Dec 20, 2023 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| Dec 19, 2023 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| Dec 19, 2023 | 0.322 Dividend | |||||
| Dec 19, 2023 | 4.092 Capital Gain | |||||
| Dec 18, 2023 | 59.27 | 59.27 | 59.27 | 59.27 | 54.86 | - |
| Dec 15, 2023 | 58.97 | 58.97 | 58.97 | 58.97 | 54.58 | - |
| Dec 14, 2023 | 58.98 | 58.98 | 58.98 | 58.98 | 54.59 | - |
| Dec 13, 2023 | 59.03 | 59.03 | 59.03 | 59.03 | 54.63 | - |
| Dec 12, 2023 | 58.32 | 58.32 | 58.32 | 58.32 | 53.98 | - |
| Dec 11, 2023 | 57.99 | 57.99 | 57.99 | 57.99 | 53.67 | - |
| Dec 08, 2023 | 57.72 | 57.72 | 57.72 | 57.72 | 53.42 | - |
| Dec 07, 2023 | 57.48 | 57.48 | 57.48 | 57.48 | 53.20 | - |
| Dec 06, 2023 | 57.01 | 57.01 | 57.01 | 57.01 | 52.76 | - |
| Dec 05, 2023 | 57.30 | 57.30 | 57.30 | 57.30 | 53.03 | - |
| Dec 04, 2023 | 57.25 | 57.25 | 57.25 | 57.25 | 52.99 | - |
| Dec 01, 2023 | 57.60 | 57.60 | 57.60 | 57.60 | 53.31 | - |
| *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.