U.S. markets close in 2 hours 53 minutes

Vanguard U.S. Growth Fund Investor Shares (VWUSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
70.15+1.25 (+1.81%)
As of 8:06AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2021------
Apr 15, 202170.1570.1570.1570.1570.15-
Apr 14, 202168.9068.9068.9068.9068.90-
Apr 13, 202169.8769.8769.8769.8769.87-
Apr 12, 202168.6068.6068.6068.6068.60-
Apr 09, 202168.6768.6768.6768.6768.67-
Apr 08, 202168.2568.2568.2568.2568.25-
Apr 07, 202167.2067.2067.2067.2067.20-
Apr 06, 202167.2767.2767.2767.2767.27-
Apr 05, 202166.7366.7366.7366.7366.73-
Apr 01, 202166.0666.0666.0666.0666.06-
Mar 31, 202164.7664.7664.7664.7664.76-
Mar 30, 202163.4863.4863.4863.4863.48-
Mar 29, 202163.5163.5163.5163.5163.51-
Mar 26, 202164.1764.1764.1764.1764.17-
Mar 25, 202163.3963.3963.3963.3963.39-
Mar 24, 202163.5963.5963.5963.5963.59-
Mar 23, 202165.3065.3065.3065.3065.30-
Mar 22, 202165.9065.9065.9065.9065.90-
Mar 19, 202165.0565.0565.0565.0565.05-
Mar 18, 202164.5064.5064.5064.5064.50-
Mar 17, 202166.8666.8666.8666.8666.86-
Mar 16, 202166.5466.5466.5466.5466.54-
Mar 15, 202166.7466.7466.7466.7466.74-
Mar 12, 202166.1166.1166.1166.1166.11-
Mar 11, 202166.5566.5566.5566.5566.55-
Mar 10, 202164.6464.6464.6464.6464.64-
Mar 09, 202164.6464.6464.6464.6464.64-
Mar 08, 202162.0662.0662.0662.0662.06-
Mar 05, 202163.7063.7063.7063.7063.70-
Mar 04, 202163.2063.2063.2063.2063.20-
Mar 03, 202164.9664.9664.9664.9664.96-
Mar 02, 202167.6567.6567.6567.6567.65-
Mar 01, 202168.5068.5068.5068.5068.50-
Feb 26, 202166.7566.7566.7566.7566.75-
Feb 25, 202166.1166.1166.1166.1166.11-
Feb 24, 202168.8168.8168.8168.8168.81-
Feb 23, 202168.5168.5168.5168.5168.51-
Feb 22, 202169.1169.1169.1169.1169.11-
Feb 19, 202171.2271.2271.2271.2271.22-
Feb 18, 202171.1671.1671.1671.1671.16-
Feb 17, 202171.3971.3971.3971.3971.39-
Feb 16, 202172.0572.0572.0572.0572.05-
Feb 12, 202172.4372.4372.4372.4372.43-
Feb 11, 202172.0072.0072.0072.0072.00-
Feb 10, 202171.6671.6671.6671.6671.66-
Feb 09, 202171.4171.4171.4171.4171.41-
Feb 08, 202171.0371.0371.0371.0371.03-
Feb 05, 202170.4770.4770.4770.4770.47-
Feb 04, 202169.9169.9169.9169.9169.91-
Feb 03, 202168.7368.7368.7368.7368.73-
Feb 02, 202168.8968.8968.8968.8968.89-
Feb 01, 202167.3967.3967.3967.3967.39-
Jan 29, 202165.7865.7865.7865.7865.78-
Jan 28, 202166.9766.9766.9766.9766.97-
Jan 27, 202166.0566.0566.0566.0566.05-
Jan 26, 202167.9667.9667.9667.9667.96-
Jan 25, 202168.3668.3668.3668.3668.36-
Jan 22, 202168.2568.2568.2568.2568.25-
Jan 21, 202168.2568.2568.2568.2568.25-
Jan 20, 202168.0568.0568.0568.0568.05-
Jan 19, 202166.5466.5466.5466.5466.54-
Jan 15, 202165.8765.8765.8765.8765.87-
Jan 14, 202166.5366.5366.5366.5366.53-
Jan 13, 202167.0167.0167.0167.0167.01-
Jan 12, 202166.5766.5766.5766.5766.57-
Jan 11, 202166.2766.2766.2766.2766.27-
Jan 08, 202167.1267.1267.1267.1267.12-
Jan 07, 202166.2366.2366.2366.2366.23-
Jan 06, 202164.3564.3564.3564.3564.35-
Jan 05, 202165.2165.2165.2165.2165.21-
Jan 04, 202164.5764.5764.5764.5764.57-
Dec 31, 202065.6365.6365.6365.6365.63-
Dec 30, 202065.7665.7665.7665.7665.76-
Dec 29, 202065.6065.6065.6065.6065.60-
Dec 28, 202065.7065.7065.7065.7065.70-
Dec 24, 202065.9965.9965.9965.9965.99-
Dec 23, 202065.8765.8765.8765.8765.87-
Dec 22, 202066.5666.5666.5666.5666.56-
Dec 21, 202066.0166.0166.0166.0166.01-
Dec 18, 202066.1166.1166.1166.1166.11-
Dec 17, 202065.8465.8465.8465.8465.84-
Dec 16, 202064.9464.9464.9464.9464.94-
Dec 16, 20200.019 Dividend
Dec 15, 202066.8466.8466.8466.8466.82-
Dec 14, 202066.2166.2166.2166.2166.19-
Dec 11, 202065.9065.9065.9065.9065.88-
Dec 10, 202065.9965.9965.9965.9965.97-
Dec 09, 202065.2265.2265.2265.2265.20-
Dec 08, 202066.6966.6966.6966.6966.67-
Dec 07, 202066.3566.3566.3566.3566.33-
Dec 04, 202065.8365.8365.8365.8365.81-
Dec 03, 202065.3165.3165.3165.3165.29-
Dec 02, 202065.1065.1065.1065.1065.08-
Dec 01, 202065.3465.3465.3465.3465.32-
Nov 30, 202064.9964.9964.9964.9964.97-
Nov 27, 202064.9864.9864.9864.9864.96-
Nov 25, 202064.2264.2264.2264.2264.20-
Nov 24, 202063.4363.4363.4363.4363.41-
Nov 23, 202062.9662.9662.9662.9662.94-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...