Mail

VWUSX - Vanguard U.S. Growth Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 03, 2020	35.95	35.95	35.95	35.95	35.95	-
Apr 02, 2020	36.43	36.43	36.43	36.43	36.43	-
Apr 01, 2020	36.13	36.13	36.13	36.13	36.13	-
Mar 31, 2020	37.85	37.85	37.85	37.85	37.85	-
Mar 30, 2020	38.41	38.41	38.41	38.41	38.41	-
Mar 27, 2020	37.25	37.25	37.25	37.25	37.25	-
Mar 26, 2020	38.64	38.64	38.64	38.64	38.64	-
Mar 25, 2020	36.64	36.64	36.64	36.64	36.64	-
Mar 24, 2020	36.37	36.37	36.37	36.37	36.37	-
Mar 23, 2020	33.43	33.43	33.43	33.43	33.43	-
Mar 20, 2020	33.64	33.64	33.64	33.64	33.64	-
Mar 19, 2020	34.72	34.72	34.72	34.72	34.72	-
Mar 18, 2020	33.89	33.89	33.89	33.89	33.89	-
Mar 17, 2020	35.62	35.62	35.62	35.62	35.62	-
Mar 16, 2020	33.82	33.82	33.82	33.82	33.82	-
Mar 13, 2020	38.52	38.52	38.52	38.52	38.52	-
Mar 12, 2020	35.66	35.66	35.66	35.66	35.66	-
Mar 11, 2020	39.29	39.29	39.29	39.29	39.29	-
Mar 10, 2020	41.30	41.30	41.30	41.30	41.30	-
Mar 09, 2020	39.35	39.35	39.35	39.35	39.35	-
Mar 06, 2020	42.42	42.42	42.42	42.42	42.42	-
Mar 05, 2020	43.29	43.29	43.29	43.29	43.29	-
Mar 04, 2020	44.69	44.69	44.69	44.69	44.69	-
Mar 03, 2020	43.00	43.00	43.00	43.00	43.00	-
Mar 02, 2020	44.18	44.18	44.18	44.18	44.18	-
Feb 28, 2020	42.32	42.32	42.32	42.32	42.32	-
Feb 27, 2020	42.29	42.29	42.29	42.29	42.29	-
Feb 26, 2020	44.26	44.26	44.26	44.26	44.26	-
Feb 25, 2020	44.27	44.27	44.27	44.27	44.27	-
Feb 24, 2020	45.64	45.64	45.64	45.64	45.64	-
Feb 21, 2020	47.45	47.45	47.45	47.45	47.45	-
Feb 20, 2020	48.28	48.28	48.28	48.28	48.28	-
Feb 19, 2020	48.55	48.55	48.55	48.55	48.55	-
Feb 18, 2020	48.11	48.11	48.11	48.11	48.11	-
Feb 14, 2020	47.91	47.91	47.91	47.91	47.91	-
Feb 13, 2020	47.69	47.69	47.69	47.69	47.69	-
Feb 12, 2020	47.63	47.63	47.63	47.63	47.63	-
Feb 11, 2020	47.23	47.23	47.23	47.23	47.23	-
Feb 10, 2020	47.23	47.23	47.23	47.23	47.23	-
Feb 07, 2020	46.66	46.66	46.66	46.66	46.66	-
Feb 06, 2020	46.85	46.85	46.85	46.85	46.85	-
Feb 05, 2020	46.54	46.54	46.54	46.54	46.54	-
Feb 04, 2020	46.78	46.78	46.78	46.78	46.78	-
Feb 03, 2020	45.71	45.71	45.71	45.71	45.71	-
Jan 31, 2020	44.92	44.92	44.92	44.92	44.92	-
Jan 30, 2020	45.60	45.60	45.60	45.60	45.60	-
Jan 29, 2020	45.35	45.35	45.35	45.35	45.35	-
Jan 28, 2020	45.25	45.25	45.25	45.25	45.25	-
Jan 27, 2020	44.64	44.64	44.64	44.64	44.64	-
Jan 24, 2020	45.40	45.40	45.40	45.40	45.40	-
Jan 23, 2020	45.79	45.79	45.79	45.79	45.79	-
Jan 22, 2020	45.68	45.68	45.68	45.68	45.68	-
Jan 21, 2020	45.63	45.63	45.63	45.63	45.63	-
Jan 17, 2020	45.49	45.49	45.49	45.49	45.49	-
Jan 16, 2020	45.33	45.33	45.33	45.33	45.33	-
Jan 15, 2020	44.92	44.92	44.92	44.92	44.92	-
Jan 14, 2020	44.78	44.78	44.78	44.78	44.78	-
Jan 13, 2020	44.91	44.91	44.91	44.91	44.91	-
Jan 10, 2020	44.41	44.41	44.41	44.41	44.41	-
Jan 09, 2020	44.51	44.51	44.51	44.51	44.51	-
Jan 08, 2020	44.12	44.12	44.12	44.12	44.12	-
Jan 07, 2020	43.74	43.74	43.74	43.74	43.74	-
Jan 06, 2020	43.74	43.74	43.74	43.74	43.74	-
Jan 03, 2020	43.39	43.39	43.39	43.39	43.39	-
Jan 02, 2020	43.63	43.63	43.63	43.63	43.63	-
Dec 31, 2019	43.02	43.02	43.02	43.02	43.02	-
Dec 30, 2019	42.88	42.88	42.88	42.88	42.88	-
Dec 27, 2019	43.30	43.30	43.30	43.30	43.30	-
Dec 26, 2019	43.34	43.34	43.34	43.34	43.34	-
Dec 24, 2019	43.02	43.02	43.02	43.02	43.02	-
Dec 23, 2019	42.97	42.97	42.97	42.97	42.97	-
Dec 20, 2019	42.90	42.90	42.90	42.90	42.90	-
Dec 19, 2019	42.70	42.70	42.70	42.70	42.70	-
Dec 18, 2019	42.38	42.38	42.38	42.38	42.38	-
Dec 17, 2019	42.30	42.30	42.30	42.30	42.30	-
Dec 16, 2019	42.36	42.36	42.36	42.36	42.36	-
Dec 13, 2019	41.94	41.94	41.94	41.94	41.94	-
Dec 13, 2019	1.709 Dividend
Dec 12, 2019	43.46	43.46	43.46	43.46	41.75	-
Dec 11, 2019	43.30	43.30	43.30	43.30	41.60	-
Dec 10, 2019	43.16	43.16	43.16	43.16	41.46	-
Dec 09, 2019	43.23	43.23	43.23	43.23	41.53	-
Dec 06, 2019	43.41	43.41	43.41	43.41	41.70	-
Dec 05, 2019	43.11	43.11	43.11	43.11	41.41	-
Dec 04, 2019	43.09	43.09	43.09	43.09	41.40	-
Dec 03, 2019	42.96	42.96	42.96	42.96	41.27	-
Dec 02, 2019	43.06	43.06	43.06	43.06	41.37	-
Nov 29, 2019	43.68	43.68	43.68	43.68	41.96	-
Nov 27, 2019	43.86	43.86	43.86	43.86	42.14	-
Nov 26, 2019	43.59	43.59	43.59	43.59	41.88	-
Nov 25, 2019	43.38	43.38	43.38	43.38	41.67	-
Nov 22, 2019	42.87	42.87	42.87	42.87	41.18	-
Nov 21, 2019	42.85	42.85	42.85	42.85	41.16	-
Nov 20, 2019	42.98	42.98	42.98	42.98	41.29	-
Nov 19, 2019	43.02	43.02	43.02	43.02	41.33	-
Nov 18, 2019	42.83	42.83	42.83	42.83	41.15	-
Nov 15, 2019	42.77	42.77	42.77	42.77	41.09	-
Nov 14, 2019	42.38	42.38	42.38	42.38	40.71	-
Nov 13, 2019	42.20	42.20	42.20	42.20	40.54	-
Nov 12, 2019	42.15	42.15	42.15	42.15	40.49	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...