Vanguard Growth & Income Adm (VGIAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
| 25 Apr 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | - |
| 24 Apr 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
| 23 Apr 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
| 22 Apr 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
| 19 Apr 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
| 18 Apr 2024 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - |
| 17 Apr 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
| 16 Apr 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - |
| 15 Apr 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
| 12 Apr 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
| 11 Apr 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
| 10 Apr 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
| 09 Apr 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| 08 Apr 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
| 05 Apr 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
| 04 Apr 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| 03 Apr 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
| 02 Apr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 01 Apr 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 28 Mar 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
| 27 Mar 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 26 Mar 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
| 25 Mar 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 22 Mar 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
| 21 Mar 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
| 20 Mar 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
| 19 Mar 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
| 18 Mar 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
| 15 Mar 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
| 14 Mar 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
| 13 Mar 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
| 12 Mar 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
| 11 Mar 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
| 08 Mar 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
| 07 Mar 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
| 06 Mar 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
| 05 Mar 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
| 04 Mar 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
| 01 Mar 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - |
| 29 Feb 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
| 28 Feb 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
| 27 Feb 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
| 26 Feb 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | - |
| 23 Feb 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
| 22 Feb 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
| 21 Feb 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
| 20 Feb 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
| 16 Feb 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
| 15 Feb 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
| 14 Feb 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
| 13 Feb 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
| 12 Feb 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
| 09 Feb 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
| 08 Feb 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
| 07 Feb 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | - |
| 06 Feb 2024 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | - |
| 05 Feb 2024 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | - |
| 02 Feb 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
| 01 Feb 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
| 31 Jan 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
| 30 Jan 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
| 29 Jan 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
| 26 Jan 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
| 25 Jan 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
| 24 Jan 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | - |
| 23 Jan 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
| 22 Jan 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
| 19 Jan 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
| 18 Jan 2024 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
| 17 Jan 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| 16 Jan 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
| 12 Jan 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| 11 Jan 2024 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | - |
| 10 Jan 2024 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | - |
| 09 Jan 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
| 08 Jan 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | - |
| 05 Jan 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | - |
| 04 Jan 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| 03 Jan 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
| 02 Jan 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 29 Dec 2023 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
| 28 Dec 2023 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
| 27 Dec 2023 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | - |
| 26 Dec 2023 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | - |
| 22 Dec 2023 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
| 21 Dec 2023 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | - |
| 20 Dec 2023 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | - |
| 19 Dec 2023 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
| 19 Dec 2023 | 0.57 Dividend | |||||
| 19 Dec 2023 | 6.681 Capital gain | |||||
| 18 Dec 2023 | 96.76 | 96.76 | 96.76 | 96.76 | 89.51 | - |
| 15 Dec 2023 | 96.27 | 96.27 | 96.27 | 96.27 | 89.06 | - |
| 14 Dec 2023 | 96.29 | 96.29 | 96.29 | 96.29 | 89.07 | - |
| 13 Dec 2023 | 96.37 | 96.37 | 96.37 | 96.37 | 89.15 | - |
| 12 Dec 2023 | 95.21 | 95.21 | 95.21 | 95.21 | 88.08 | - |
| 11 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 87.58 | - |
| 08 Dec 2023 | 94.23 | 94.23 | 94.23 | 94.23 | 87.17 | - |
| 07 Dec 2023 | 93.83 | 93.83 | 93.83 | 93.83 | 86.80 | - |
| 06 Dec 2023 | 93.06 | 93.06 | 93.06 | 93.06 | 86.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.