Vanguard US Growth Admiral (VWUAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | - |
| Jul 02, 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
| Jul 01, 2024 | 175.83 | 175.83 | 175.83 | 175.83 | 175.83 | - |
| Jun 28, 2024 | 174.67 | 174.67 | 174.67 | 174.67 | 174.67 | - |
| Jun 27, 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - |
| Jun 26, 2024 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | - |
| Jun 25, 2024 | 174.36 | 174.36 | 174.36 | 174.36 | 174.36 | - |
| Jun 24, 2024 | 171.96 | 171.96 | 171.96 | 171.96 | 171.96 | - |
| Jun 21, 2024 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | - |
| Jun 20, 2024 | 174.13 | 174.13 | 174.13 | 174.13 | 174.13 | - |
| Jun 18, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
| Jun 17, 2024 | 175.11 | 175.11 | 175.11 | 175.11 | 175.11 | - |
| Jun 14, 2024 | 173.77 | 173.77 | 173.77 | 173.77 | 173.77 | - |
| Jun 13, 2024 | 173.43 | 173.43 | 173.43 | 173.43 | 173.43 | - |
| Jun 12, 2024 | 173.44 | 173.44 | 173.44 | 173.44 | 173.44 | - |
| Jun 11, 2024 | 170.89 | 170.89 | 170.89 | 170.89 | 170.89 | - |
| Jun 10, 2024 | 169.72 | 169.72 | 169.72 | 169.72 | 169.72 | - |
| Jun 07, 2024 | 168.97 | 168.97 | 168.97 | 168.97 | 168.97 | - |
| Jun 06, 2024 | 169.59 | 169.59 | 169.59 | 169.59 | 169.59 | - |
| Jun 05, 2024 | 169.34 | 169.34 | 169.34 | 169.34 | 169.34 | - |
| Jun 04, 2024 | 165.86 | 165.86 | 165.86 | 165.86 | 165.86 | - |
| Jun 03, 2024 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | - |
| May 31, 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | - |
| May 30, 2024 | 164.92 | 164.92 | 164.92 | 164.92 | 164.92 | - |
| May 29, 2024 | 167.34 | 167.34 | 167.34 | 167.34 | 167.34 | - |
| May 28, 2024 | 168.17 | 168.17 | 168.17 | 168.17 | 168.17 | - |
| May 24, 2024 | 167.32 | 167.32 | 167.32 | 167.32 | 167.32 | - |
| May 23, 2024 | 165.83 | 165.83 | 165.83 | 165.83 | 165.83 | - |
| May 22, 2024 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | - |
| May 21, 2024 | 166.64 | 166.64 | 166.64 | 166.64 | 166.64 | - |
| May 20, 2024 | 166.63 | 166.63 | 166.63 | 166.63 | 166.63 | - |
| May 17, 2024 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | - |
| May 16, 2024 | 165.32 | 165.32 | 165.32 | 165.32 | 165.32 | - |
| May 15, 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | - |
| May 14, 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
| May 13, 2024 | 162.42 | 162.42 | 162.42 | 162.42 | 162.42 | - |
| May 10, 2024 | 162.29 | 162.29 | 162.29 | 162.29 | 162.29 | - |
| May 09, 2024 | 162.57 | 162.57 | 162.57 | 162.57 | 162.57 | - |
| May 08, 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - |
| May 07, 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
| May 06, 2024 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | - |
| May 03, 2024 | 161.11 | 161.11 | 161.11 | 161.11 | 161.11 | - |
| May 02, 2024 | 158.87 | 158.87 | 158.87 | 158.87 | 158.87 | - |
| May 01, 2024 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | - |
| Apr 30, 2024 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | - |
| Apr 29, 2024 | 159.61 | 159.61 | 159.61 | 159.61 | 159.61 | - |
| Apr 26, 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | - |
| Apr 25, 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
| Apr 24, 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - |
| Apr 23, 2024 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | - |
| Apr 22, 2024 | 154.56 | 154.56 | 154.56 | 154.56 | 154.56 | - |
| Apr 19, 2024 | 152.94 | 152.94 | 152.94 | 152.94 | 152.94 | - |
| Apr 18, 2024 | 156.91 | 156.91 | 156.91 | 156.91 | 156.91 | - |
| Apr 17, 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | - |
| Apr 16, 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | - |
| Apr 15, 2024 | 158.97 | 158.97 | 158.97 | 158.97 | 158.97 | - |
| Apr 12, 2024 | 162.32 | 162.32 | 162.32 | 162.32 | 162.32 | - |
| Apr 11, 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| Apr 10, 2024 | 162.88 | 162.88 | 162.88 | 162.88 | 162.88 | - |
| Apr 09, 2024 | 164.17 | 164.17 | 164.17 | 164.17 | 164.17 | - |
| Apr 08, 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | - |
| Apr 05, 2024 | 164.19 | 164.19 | 164.19 | 164.19 | 164.19 | - |
| Apr 04, 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
| Apr 03, 2024 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | - |
| Apr 02, 2024 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | - |
| Apr 01, 2024 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | - |
| Mar 28, 2024 | 164.62 | 164.62 | 164.62 | 164.62 | 164.62 | - |
| Mar 27, 2024 | 164.87 | 164.87 | 164.87 | 164.87 | 164.87 | - |
| Mar 26, 2024 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | - |
| Mar 25, 2024 | 165.39 | 165.39 | 165.39 | 165.39 | 165.39 | - |
| Mar 22, 2024 | 165.79 | 165.79 | 165.79 | 165.79 | 165.79 | - |
| Mar 21, 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
| Mar 20, 2024 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | - |
| Mar 19, 2024 | 163.24 | 163.24 | 163.24 | 163.24 | 163.24 | - |
| Mar 18, 2024 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | - |
| Mar 15, 2024 | 161.11 | 161.11 | 161.11 | 161.11 | 161.11 | - |
| Mar 14, 2024 | 163.07 | 163.07 | 163.07 | 163.07 | 163.07 | - |
| Mar 13, 2024 | 163.69 | 163.69 | 163.69 | 163.69 | 163.69 | - |
| Mar 12, 2024 | 164.33 | 164.33 | 164.33 | 164.33 | 164.33 | - |
| Mar 11, 2024 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | - |
| Mar 08, 2024 | 162.72 | 162.72 | 162.72 | 162.72 | 162.72 | - |
| Mar 07, 2024 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | - |
| Mar 06, 2024 | 162.11 | 162.11 | 162.11 | 162.11 | 162.11 | - |
| Mar 05, 2024 | 160.96 | 160.96 | 160.96 | 160.96 | 160.96 | - |
| Mar 04, 2024 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | - |
| Mar 01, 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
| Feb 29, 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | - |
| Feb 28, 2024 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
| Feb 27, 2024 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | - |
| Feb 26, 2024 | 161.03 | 161.03 | 161.03 | 161.03 | 161.03 | - |
| Feb 23, 2024 | 161.13 | 161.13 | 161.13 | 161.13 | 161.13 | - |
| Feb 22, 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | - |
| Feb 21, 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - |
| Feb 20, 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
| Feb 16, 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | - |
| Feb 15, 2024 | 160.59 | 160.59 | 160.59 | 160.59 | 160.59 | - |
| Feb 14, 2024 | 160.13 | 160.13 | 160.13 | 160.13 | 160.13 | - |
| Feb 13, 2024 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | - |
| Feb 12, 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
| Feb 09, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| *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.