VQNPX - Vanguard Growth and Income Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 202050.3350.3350.3350.3350.33-
Jul. 01, 202050.0750.0750.0750.0750.07-
Jun. 30, 202049.9049.9049.9049.9049.90-
Jun. 29, 202049.1249.1249.1249.1249.12-
Jun. 26, 202048.3948.3948.3948.3948.39-
Jun. 25, 202049.9049.9049.9049.9049.90-
Jun. 24, 202049.3649.3649.3649.3649.36-
Jun. 23, 202050.6550.6550.6550.6550.65-
Jun. 22, 202050.4450.4450.4450.4450.44-
Jun. 19, 202050.0950.0950.0950.0950.09-
Jun. 18, 202050.3150.3150.3150.3150.31-
Jun. 17, 202050.3250.3250.3250.3250.32-
Jun. 16, 202050.5550.5550.5550.5550.55-
Jun. 15, 202049.5349.5349.5349.5349.53-
Jun. 12, 202049.1149.1149.1149.1149.11-
Jun. 11, 202048.4948.4948.4948.4948.49-
Jun. 10, 202051.4651.4651.4651.4651.46-
Jun. 09, 202051.7251.7251.7251.7251.72-
Jun. 08, 202052.0852.0852.0852.0852.08-
Jun. 05, 202051.4551.4551.4551.4551.45-
Jun. 04, 202050.2250.2250.2250.2250.22-
Jun. 03, 202050.3750.3750.3750.3750.37-
Jun. 02, 202049.7349.7349.7349.7349.73-
Jun. 01, 202049.3149.3149.3149.3149.31-
May 29, 202049.1249.1249.1249.1249.12-
May 28, 202048.8548.8548.8548.8548.85-
May 27, 202048.9848.9848.9848.9848.98-
May 26, 202048.2848.2848.2848.2848.28-
May 22, 202047.7247.7247.7247.7247.72-
May 21, 202047.5947.5947.5947.5947.59-
May 20, 202047.9447.9447.9447.9447.94-
May 19, 202047.1747.1747.1747.1747.17-
May 18, 202047.6347.6347.6347.6347.63-
May 15, 202046.2246.2246.2246.2246.22-
May 14, 202046.0246.0246.0246.0246.02-
May 13, 202045.4745.4745.4745.4745.47-
May 12, 202046.2946.2946.2946.2946.29-
May 11, 202047.2547.2547.2547.2547.25-
May 08, 202047.2147.2147.2147.2147.21-
May 07, 202046.4246.4246.4246.4246.42-
May 06, 202045.8845.8845.8845.8845.88-
May 05, 202046.1646.1646.1646.1646.16-
May 04, 202045.7245.7245.7245.7245.72-
May 01, 202045.5145.5145.5145.5145.51-
Apr. 30, 202046.8046.8046.8046.8046.80-
Apr. 29, 202047.2447.2447.2447.2447.24-
Apr. 28, 202046.0346.0346.0346.0346.03-
Apr. 27, 202046.2446.2446.2446.2446.24-
Apr. 24, 202045.5945.5945.5945.5945.59-
Apr. 23, 202044.9144.9144.9144.9144.91-
Apr. 22, 202044.9544.9544.9544.9544.95-
Apr. 21, 202043.9343.9343.9343.9343.93-
Apr. 20, 202045.3445.3445.3445.3445.34-
Apr. 17, 202046.1346.1346.1346.1346.13-
Apr. 16, 202044.9644.9644.9644.9644.96-
Apr. 15, 202044.6744.6744.6744.6744.67-
Apr. 14, 202045.6745.6745.6745.6745.67-
Apr. 13, 202044.2544.2544.2544.2544.25-
Apr. 09, 202044.6644.6644.6644.6644.66-
Apr. 08, 202044.0944.0944.0944.0944.09-
Apr. 07, 202042.6442.6442.6442.6442.64-
Apr. 06, 202042.6942.6942.6942.6942.69-
Apr. 03, 202039.9039.9039.9039.9039.90-
Apr. 02, 202040.5040.5040.5040.5040.50-
Apr. 01, 202039.6139.6139.6139.6139.61-
Mar. 31, 202041.3841.3841.3841.3841.38-
Mar. 30, 202042.0442.0442.0442.0442.04-
Mar. 27, 202040.6840.6840.6840.6840.68-
Mar. 26, 202042.1042.1042.1042.1042.10-
Mar. 25, 202039.6039.6039.6039.6039.60-
Mar. 24, 202039.1139.1139.1139.1139.11-
Mar. 23, 202035.7335.7335.7335.7335.73-
Mar. 20, 202036.8136.8136.8136.8136.81-
Mar. 19, 202038.5138.5138.5138.5138.51-
Mar. 18, 202038.2738.2738.2738.2738.27-
Mar. 17, 202040.4940.4940.4940.4940.49-
Mar. 16, 202038.4238.4238.4238.4238.42-
Mar. 13, 202043.6443.6443.6443.6443.64-
Mar. 12, 202039.9039.9039.9039.9039.90-
Mar. 11, 202044.1444.1444.1444.1444.14-
Mar. 10, 202046.3646.3646.3646.3646.36-
Mar. 09, 202044.1944.1944.1944.1944.19-
Mar. 06, 202047.8147.8147.8147.8147.81-
Mar. 05, 202048.6348.6348.6348.6348.63-
Mar. 04, 202050.3150.3150.3150.3150.31-
Mar. 03, 202048.2548.2548.2548.2548.25-
Mar. 02, 202049.6349.6349.6349.6349.63-
Feb. 28, 202047.4247.4247.4247.4247.42-
Feb. 27, 202047.7947.7947.7947.7947.79-
Feb. 26, 202049.9649.9649.9649.9649.96-
Feb. 25, 202050.2150.2150.2150.2150.21-
Feb. 24, 202051.8051.8051.8051.8051.80-
Feb. 21, 202053.6053.6053.6053.6053.60-
Feb. 20, 202054.1854.1854.1854.1854.18-
Feb. 19, 202054.4154.4154.4154.4154.41-
Feb. 18, 202054.1454.1454.1454.1454.14-
Feb. 14, 202054.3254.3254.3254.3254.32-
Feb. 13, 202054.2154.2154.2154.2154.21-
Feb. 12, 202054.3154.3154.3154.3154.31-
Feb. 11, 202053.9453.9453.9453.9453.94-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...