Advertisement
U.S. markets closed

Vanguard Growth & Income Inv (VQNPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
59.89+1.40 (+2.39%)
At close: 06:46PM EST
Advertisement
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2024------
Feb 21, 202458.4958.4958.4958.4958.49-
Feb 20, 202458.4758.4758.4758.4758.47-
Feb 16, 202458.8858.8858.8858.8858.88-
Feb 15, 202459.2159.2159.2159.2159.21-
Feb 14, 202459.0059.0059.0059.0059.00-
Feb 13, 202458.3458.3458.3458.3458.34-
Feb 12, 202459.1559.1559.1559.1559.15-
Feb 09, 202459.2359.2359.2359.2359.23-
Feb 08, 202458.8058.8058.8058.8058.80-
Feb 07, 202458.7158.7158.7158.7158.71-
Feb 06, 202458.1158.1158.1158.1158.11-
Feb 05, 202458.0758.0758.0758.0758.07-
Feb 02, 202458.2158.2158.2158.2158.21-
Feb 01, 202457.4357.4357.4357.4357.43-
Jan 31, 202456.6756.6756.6756.6756.67-
Jan 30, 202457.6357.6357.6357.6357.63-
Jan 29, 202457.7057.7057.7057.7057.70-
Jan 26, 202457.1957.1957.1957.1957.19-
Jan 25, 202457.2157.2157.2157.2157.21-
Jan 24, 202456.9256.9256.9256.9256.92-
Jan 23, 202456.7756.7756.7756.7756.77-
Jan 22, 202456.6856.6856.6856.6856.68-
Jan 19, 202456.5256.5256.5256.5256.52-
Jan 18, 202455.7955.7955.7955.7955.79-
Jan 17, 202455.3055.3055.3055.3055.30-
Jan 16, 202455.5555.5555.5555.5555.55-
Jan 12, 202455.6555.6555.6555.6555.65-
Jan 11, 202455.6155.6155.6155.6155.61-
Jan 10, 202455.5455.5455.5455.5455.54-
Jan 09, 202455.1955.1955.1955.1955.19-
Jan 08, 202455.1955.1955.1955.1955.19-
Jan 05, 202454.3454.3454.3454.3454.34-
Jan 04, 202454.2454.2454.2454.2454.24-
Jan 03, 202454.4154.4154.4154.4154.41-
Jan 02, 202454.8554.8554.8554.8554.85-
Dec 29, 202355.2955.2955.2955.2955.29-
Dec 28, 202355.4255.4255.4255.4255.42-
Dec 27, 202355.3955.3955.3955.3955.39-
Dec 26, 202355.3255.3255.3255.3255.32-
Dec 22, 202355.1055.1055.1055.1055.10-
Dec 21, 202355.0255.0255.0255.0255.02-
Dec 20, 202354.4254.4254.4254.4254.42-
Dec 19, 202355.2155.2155.2155.2155.21-
Dec 19, 20234.092 Capital Gain
Dec 18, 202359.2759.2759.2759.2755.18-
Dec 15, 202358.9758.9758.9758.9754.90-
Dec 14, 202358.9858.9858.9858.9854.91-
Dec 13, 202359.0359.0359.0359.0354.95-
Dec 12, 202358.3258.3258.3258.3254.29-
Dec 11, 202357.9957.9957.9957.9953.99-
Dec 08, 202357.7257.7257.7257.7253.74-
Dec 07, 202357.4857.4857.4857.4853.51-
Dec 06, 202357.0157.0157.0157.0153.07-
Dec 05, 202357.3057.3057.3057.3053.34-
Dec 04, 202357.2557.2557.2557.2553.30-
Dec 01, 202357.6057.6057.6057.6053.62-
Nov 30, 202357.3057.3057.3057.3053.34-
Nov 29, 202357.0957.0957.0957.0953.15-
Nov 28, 202357.1557.1557.1557.1553.20-
Nov 27, 202357.1757.1757.1757.1753.22-
Nov 24, 202357.2857.2857.2857.2853.33-
Nov 22, 202357.2357.2357.2357.2353.28-
Nov 21, 202356.9256.9256.9256.9252.99-
Nov 20, 202357.0757.0757.0757.0753.13-
Nov 17, 202356.6256.6256.6256.6252.71-
Nov 16, 202356.5056.5056.5056.5052.60-
Nov 15, 202356.4856.4856.4856.4852.58-
Nov 14, 202356.5556.5556.5556.5552.65-
Nov 13, 202355.5855.5855.5855.5851.74-
Nov 10, 202355.5855.5855.5855.5851.74-
Nov 09, 202354.6854.6854.6854.6850.90-
Nov 08, 202355.0755.0755.0755.0751.27-
Nov 07, 202355.0255.0255.0255.0251.22-
Nov 06, 202354.8054.8054.8054.8051.02-
Nov 03, 202354.6554.6554.6554.6550.88-
Nov 02, 202354.1454.1454.1454.1450.40-
Nov 01, 202353.2953.2953.2953.2949.61-
Oct 31, 202352.6352.6352.6352.6349.00-
Oct 30, 202352.3152.3152.3152.3148.70-
Oct 27, 202351.7351.7351.7351.7348.16-
Oct 26, 202351.8951.8951.8951.8948.31-
Oct 25, 202352.4952.4952.4952.4948.87-
Oct 24, 202353.3053.3053.3053.3049.62-
Oct 23, 202352.9052.9052.9052.9049.25-
Oct 20, 202352.9952.9952.9952.9949.33-
Oct 19, 202353.6953.6953.6953.6949.98-
Oct 18, 202354.1654.1654.1654.1650.42-
Oct 17, 202354.9154.9154.9154.9151.12-
Oct 16, 202354.8954.8954.8954.8951.10-
Oct 13, 202354.2654.2654.2654.2650.51-
Oct 12, 202354.6054.6054.6054.6050.83-
Oct 11, 202354.8954.8954.8954.8951.10-
Oct 10, 202354.6354.6354.6354.6350.86-
Oct 09, 202354.3454.3454.3454.3450.59-
Oct 06, 202354.0154.0154.0154.0150.28-
Oct 05, 202353.3153.3153.3153.3149.63-
Oct 04, 202353.3453.3453.3453.3449.66-
Oct 03, 202352.8452.8452.8452.8449.19-
Oct 02, 202353.6753.6753.6753.6749.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...