VWUSX - Vanguard U.S. Growth Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202035.9535.9535.9535.9535.95-
Apr 02, 202036.4336.4336.4336.4336.43-
Apr 01, 202036.1336.1336.1336.1336.13-
Mar 31, 202037.8537.8537.8537.8537.85-
Mar 30, 202038.4138.4138.4138.4138.41-
Mar 27, 202037.2537.2537.2537.2537.25-
Mar 26, 202038.6438.6438.6438.6438.64-
Mar 25, 202036.6436.6436.6436.6436.64-
Mar 24, 202036.3736.3736.3736.3736.37-
Mar 23, 202033.4333.4333.4333.4333.43-
Mar 20, 202033.6433.6433.6433.6433.64-
Mar 19, 202034.7234.7234.7234.7234.72-
Mar 18, 202033.8933.8933.8933.8933.89-
Mar 17, 202035.6235.6235.6235.6235.62-
Mar 16, 202033.8233.8233.8233.8233.82-
Mar 13, 202038.5238.5238.5238.5238.52-
Mar 12, 202035.6635.6635.6635.6635.66-
Mar 11, 202039.2939.2939.2939.2939.29-
Mar 10, 202041.3041.3041.3041.3041.30-
Mar 09, 202039.3539.3539.3539.3539.35-
Mar 06, 202042.4242.4242.4242.4242.42-
Mar 05, 202043.2943.2943.2943.2943.29-
Mar 04, 202044.6944.6944.6944.6944.69-
Mar 03, 202043.0043.0043.0043.0043.00-
Mar 02, 202044.1844.1844.1844.1844.18-
Feb 28, 202042.3242.3242.3242.3242.32-
Feb 27, 202042.2942.2942.2942.2942.29-
Feb 26, 202044.2644.2644.2644.2644.26-
Feb 25, 202044.2744.2744.2744.2744.27-
Feb 24, 202045.6445.6445.6445.6445.64-
Feb 21, 202047.4547.4547.4547.4547.45-
Feb 20, 202048.2848.2848.2848.2848.28-
Feb 19, 202048.5548.5548.5548.5548.55-
Feb 18, 202048.1148.1148.1148.1148.11-
Feb 14, 202047.9147.9147.9147.9147.91-
Feb 13, 202047.6947.6947.6947.6947.69-
Feb 12, 202047.6347.6347.6347.6347.63-
Feb 11, 202047.2347.2347.2347.2347.23-
Feb 10, 202047.2347.2347.2347.2347.23-
Feb 07, 202046.6646.6646.6646.6646.66-
Feb 06, 202046.8546.8546.8546.8546.85-
Feb 05, 202046.5446.5446.5446.5446.54-
Feb 04, 202046.7846.7846.7846.7846.78-
Feb 03, 202045.7145.7145.7145.7145.71-
Jan 31, 202044.9244.9244.9244.9244.92-
Jan 30, 202045.6045.6045.6045.6045.60-
Jan 29, 202045.3545.3545.3545.3545.35-
Jan 28, 202045.2545.2545.2545.2545.25-
Jan 27, 202044.6444.6444.6444.6444.64-
Jan 24, 202045.4045.4045.4045.4045.40-
Jan 23, 202045.7945.7945.7945.7945.79-
Jan 22, 202045.6845.6845.6845.6845.68-
Jan 21, 202045.6345.6345.6345.6345.63-
Jan 17, 202045.4945.4945.4945.4945.49-
Jan 16, 202045.3345.3345.3345.3345.33-
Jan 15, 202044.9244.9244.9244.9244.92-
Jan 14, 202044.7844.7844.7844.7844.78-
Jan 13, 202044.9144.9144.9144.9144.91-
Jan 10, 202044.4144.4144.4144.4144.41-
Jan 09, 202044.5144.5144.5144.5144.51-
Jan 08, 202044.1244.1244.1244.1244.12-
Jan 07, 202043.7443.7443.7443.7443.74-
Jan 06, 202043.7443.7443.7443.7443.74-
Jan 03, 202043.3943.3943.3943.3943.39-
Jan 02, 202043.6343.6343.6343.6343.63-
Dec 31, 201943.0243.0243.0243.0243.02-
Dec 30, 201942.8842.8842.8842.8842.88-
Dec 27, 201943.3043.3043.3043.3043.30-
Dec 26, 201943.3443.3443.3443.3443.34-
Dec 24, 201943.0243.0243.0243.0243.02-
Dec 23, 201942.9742.9742.9742.9742.97-
Dec 20, 201942.9042.9042.9042.9042.90-
Dec 19, 201942.7042.7042.7042.7042.70-
Dec 18, 201942.3842.3842.3842.3842.38-
Dec 17, 201942.3042.3042.3042.3042.30-
Dec 16, 201942.3642.3642.3642.3642.36-
Dec 13, 201941.9441.9441.9441.9441.94-
Dec 13, 20191.709 Dividend
Dec 12, 201943.4643.4643.4643.4641.75-
Dec 11, 201943.3043.3043.3043.3041.60-
Dec 10, 201943.1643.1643.1643.1641.46-
Dec 09, 201943.2343.2343.2343.2341.53-
Dec 06, 201943.4143.4143.4143.4141.70-
Dec 05, 201943.1143.1143.1143.1141.41-
Dec 04, 201943.0943.0943.0943.0941.40-
Dec 03, 201942.9642.9642.9642.9641.27-
Dec 02, 201943.0643.0643.0643.0641.37-
Nov 29, 201943.6843.6843.6843.6841.96-
Nov 27, 201943.8643.8643.8643.8642.14-
Nov 26, 201943.5943.5943.5943.5941.88-
Nov 25, 201943.3843.3843.3843.3841.67-
Nov 22, 201942.8742.8742.8742.8741.18-
Nov 21, 201942.8542.8542.8542.8541.16-
Nov 20, 201942.9842.9842.9842.9841.29-
Nov 19, 201943.0243.0243.0243.0241.33-
Nov 18, 201942.8342.8342.8342.8341.15-
Nov 15, 201942.7742.7742.7742.7741.09-
Nov 14, 201942.3842.3842.3842.3840.71-
Nov 13, 201942.2042.2042.2042.2040.54-
Nov 12, 201942.1542.1542.1542.1540.49-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...