Nasdaq - Delayed Quote USD

Vanguard Growth and Income Fund (VGIAX)

103.71
+0.56
+(0.54%)
As of 8:09:25 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 2025103.71103.71103.71103.71103.71-
May 30, 2025103.15103.15103.15103.15103.15-
May 29, 2025102.99102.99102.99102.99102.99-
May 28, 2025102.64102.64102.64102.64102.64-
May 27, 2025103.16103.16103.16103.16103.16-
May 23, 2025101.17101.17101.17101.17101.17-
May 22, 2025101.79101.79101.79101.79101.79-
May 21, 2025101.73101.73101.73101.73101.73-
May 20, 2025103.31103.31103.31103.31103.31-
May 19, 2025103.70103.70103.70103.70103.70-
May 16, 2025103.43103.43103.43103.43103.43-
May 15, 2025102.69102.69102.69102.69102.69-
May 14, 2025102.20102.20102.20102.20102.20-
May 13, 2025102.11102.11102.11102.11102.11-
May 12, 2025101.32101.32101.32101.32101.32-
May 9, 202598.3498.3498.3498.3498.34-
May 8, 202598.5798.5798.5798.5798.57-
May 7, 202597.7697.7697.7697.7697.76-
May 6, 202597.7697.7697.7697.7697.76-
May 5, 202598.5198.5198.5198.5198.51-
May 2, 202598.9198.9198.9198.9198.91-
May 1, 202597.4097.4097.4097.4097.40-
Apr 30, 202596.7896.7896.7896.7896.78-
Apr 29, 202596.4996.4996.4996.4996.49-
Apr 28, 202595.8495.8495.8495.8495.84-
Apr 25, 202595.7095.7095.7095.7095.70-
Apr 24, 202594.9794.9794.9794.9794.97-
Apr 23, 202592.9692.9692.9692.9692.96-
Apr 22, 202591.3391.3391.3391.3391.33-
Apr 21, 202589.2589.2589.2589.2589.25-
Apr 17, 202591.3091.3091.3091.3091.30-
Apr 16, 202591.0591.0591.0591.0591.05-
Apr 15, 202592.8892.8892.8892.8892.88-
Apr 14, 202592.8392.8392.8392.8392.83-
Apr 11, 202592.1792.1792.1792.1792.17-
Apr 10, 202590.5090.5090.5090.5090.50-
Apr 9, 202593.5693.5693.5693.5693.56-
Apr 8, 202585.7585.7585.7585.7585.75-
Apr 7, 202586.9686.9686.9686.9686.96-
Apr 4, 202587.0287.0287.0287.0287.02-
Apr 3, 202592.5992.5992.5992.5992.59-
Apr 2, 202597.3497.3497.3497.3497.34-
Apr 1, 202596.6996.6996.6996.6996.69-
Mar 31, 202596.3796.3796.3796.3796.37-
Mar 28, 202595.9695.9695.9695.9695.96-
Mar 27, 202597.8597.8597.8597.8597.85-
Mar 26, 202598.2498.2498.2498.2498.24-
Mar 25, 202599.5099.5099.5099.5099.50-
Mar 24, 202599.3599.3599.3599.3599.35-
Mar 21, 202597.5897.5897.5897.5897.58-
Mar 20, 202597.5097.5097.5097.5097.50-
Mar 19, 202597.6797.6797.6797.6797.67-
Mar 18, 202596.4796.4796.4796.4796.47-
Mar 17, 202597.5997.5997.5997.5997.59-
Mar 14, 202596.9196.9196.9196.9196.91-
Mar 13, 202594.7894.7894.7894.7894.78-
Mar 12, 202596.2396.2396.2396.2396.23-
Mar 11, 202595.5095.5095.5095.5095.50-
Mar 10, 202595.9295.9295.9295.9295.92-
Mar 7, 202598.8198.8198.8198.8198.81-
Mar 6, 202598.4998.4998.4998.4998.49-
Mar 5, 2025100.87100.87100.87100.87100.87-
Mar 4, 202599.6799.6799.6799.6799.67-
Mar 3, 2025100.99100.99100.99100.99100.99-
Feb 28, 2025102.91102.91102.91102.91102.91-
Feb 27, 2025101.32101.32101.32101.32101.32-
Feb 26, 2025103.12103.12103.12103.12103.12-
Feb 25, 2025102.76102.76102.76102.76102.76-
Feb 24, 2025103.54103.54103.54103.54103.54-
Feb 21, 2025104.20104.20104.20104.20104.20-
Feb 20, 2025106.18106.18106.18106.18106.18-
Feb 19, 2025106.74106.74106.74106.74106.74-
Feb 18, 2025106.58106.58106.58106.58106.58-
Feb 14, 2025106.42106.42106.42106.42106.42-
Feb 13, 2025106.26106.26106.26106.26106.26-
Feb 12, 2025105.24105.24105.24105.24105.24-
Feb 11, 2025105.53105.53105.53105.53105.53-
Feb 10, 2025105.80105.80105.80105.80105.80-
Feb 7, 2025105.09105.09105.09105.09105.09-
Feb 6, 2025105.97105.97105.97105.97105.97-
Feb 5, 2025105.39105.39105.39105.39105.39-
Feb 4, 2025105.02105.02105.02105.02105.02-
Feb 3, 2025104.31104.31104.31104.31104.31-
Jan 31, 2025105.06105.06105.06105.06105.06-
Jan 30, 2025105.51105.51105.51105.51105.51-
Jan 29, 2025104.91104.91104.91104.91104.91-
Jan 28, 2025105.34105.34105.34105.34105.34-
Jan 27, 2025104.11104.11104.11104.11104.11-
Jan 24, 2025106.32106.32106.32106.32106.32-
Jan 23, 2025106.62106.62106.62106.62106.62-
Jan 22, 2025106.08106.08106.08106.08106.08-
Jan 21, 2025105.27105.27105.27105.27105.27-
Jan 17, 2025104.21104.21104.21104.21104.21-
Jan 16, 2025103.21103.21103.21103.21103.21-
Jan 15, 2025103.36103.36103.36103.36103.36-
Jan 14, 2025101.38101.38101.38101.38101.38-
Jan 13, 2025101.23101.23101.23101.23101.23-
Jan 10, 2025101.21101.21101.21101.21101.21-
Jan 8, 2025102.86102.86102.86102.86102.86-
Jan 7, 2025102.62102.62102.62102.62102.62-
Jan 6, 2025103.87103.87103.87103.87103.87-
Jan 3, 2025103.25103.25103.25103.25103.25-
Jan 2, 2025101.94101.94101.94101.94101.94-
Dec 31, 2024101.96101.96101.96101.96101.96-
Dec 30, 2024102.45102.45102.45102.45102.45-
Dec 27, 2024103.49103.49103.49103.49103.49-
Dec 26, 2024104.70104.70104.70104.70104.70-
Dec 24, 2024104.73104.73104.73104.73104.73-
Dec 23, 2024103.61103.61103.61103.61103.61-
Dec 20, 2024102.83102.83102.83102.83102.83-
Dec 19, 2024101.60101.60101.60101.60101.60-
Dec 18, 2024 0.572 Dividend
Dec 18, 2024101.67101.67101.67101.67101.67-
Dec 18, 2024 10.81 Capital Gains
Dec 17, 2024116.65116.65116.65116.65105.27-
Dec 16, 2024117.33117.33117.33117.33105.89-
Dec 13, 2024116.60116.60116.60116.60105.23-
Dec 12, 2024116.49116.49116.49116.49105.13-
Dec 11, 2024117.13117.13117.13117.13105.71-
Dec 10, 2024115.99115.99115.99115.99104.68-
Dec 9, 2024116.38116.38116.38116.38105.03-
Dec 6, 2024117.36117.36117.36117.36105.91-
Dec 5, 2024117.02117.02117.02117.02105.61-
Dec 4, 2024117.17117.17117.17117.17105.74-
Dec 3, 2024116.14116.14116.14116.14104.81-
Dec 2, 2024115.95115.95115.95115.95104.64-
Nov 29, 2024115.74115.74115.74115.74104.45-
Nov 27, 2024115.12115.12115.12115.12103.89-
Nov 26, 2024115.65115.65115.65115.65104.37-
Nov 25, 2024114.84114.84114.84114.84103.64-
Nov 22, 2024114.54114.54114.54114.54103.37-
Nov 21, 2024114.20114.20114.20114.20103.06-
Nov 20, 2024113.50113.50113.50113.50102.43-
Nov 19, 2024113.54113.54113.54113.54102.47-
Nov 18, 2024112.82112.82112.82112.82101.82-
Nov 15, 2024112.41112.41112.41112.41101.45-
Nov 14, 2024114.05114.05114.05114.05102.93-
Nov 13, 2024114.75114.75114.75114.75103.56-
Nov 12, 2024114.88114.88114.88114.88103.67-
Nov 11, 2024115.11115.11115.11115.11103.88-
Nov 8, 2024114.99114.99114.99114.99103.77-
Nov 7, 2024114.69114.69114.69114.69103.50-
Nov 6, 2024113.77113.77113.77113.77102.67-
Nov 5, 2024110.86110.86110.86110.86100.05-
Nov 4, 2024109.46109.46109.46109.4698.78-
Nov 1, 2024109.76109.76109.76109.7699.05-
Oct 31, 2024109.31109.31109.31109.3198.65-
Oct 30, 2024111.44111.44111.44111.44100.57-
Oct 29, 2024111.74111.74111.74111.74100.84-
Oct 28, 2024111.43111.43111.43111.43100.56-
Oct 25, 2024111.12111.12111.12111.12100.28-
Oct 24, 2024111.17111.17111.17111.17100.33-
Oct 23, 2024110.88110.88110.88110.88100.06-
Oct 22, 2024111.98111.98111.98111.98101.06-
Oct 21, 2024112.12112.12112.12112.12101.18-
Oct 18, 2024112.29112.29112.29112.29101.34-
Oct 17, 2024111.82111.82111.82111.82100.91-
Oct 16, 2024111.70111.70111.70111.70100.80-
Oct 15, 2024111.15111.15111.15111.15100.31-
Oct 14, 2024111.95111.95111.95111.95101.03-
Oct 11, 2024111.11111.11111.11111.11100.27-
Oct 10, 2024110.31110.31110.31110.3199.55-
Oct 9, 2024110.41110.41110.41110.4199.64-
Oct 8, 2024109.56109.56109.56109.5698.87-
Oct 7, 2024108.47108.47108.47108.4797.89-
Oct 4, 2024109.51109.51109.51109.5198.83-
Oct 3, 2024108.45108.45108.45108.4597.87-
Oct 2, 2024108.69108.69108.69108.6998.09-
Oct 1, 2024108.59108.59108.59108.5998.00-
Sep 30, 2024109.63109.63109.63109.6398.94-
Sep 27, 2024109.28109.28109.28109.2898.62-
Sep 26, 2024109.54109.54109.54109.5498.86-
Sep 25, 2024109.23109.23109.23109.2398.58-
Sep 24, 2024109.36109.36109.36109.3698.69-
Sep 23, 2024109.00109.00109.00109.0098.37-
Sep 20, 2024108.79108.79108.79108.7998.18-
Sep 19, 2024108.92108.92108.92108.9298.30-
Sep 18, 2024107.04107.04107.04107.0496.60-
Sep 17, 2024107.39107.39107.39107.3996.92-
Sep 16, 2024107.35107.35107.35107.3596.88-
Sep 13, 2024107.24107.24107.24107.2496.78-
Sep 12, 2024106.57106.57106.57106.5796.18-
Sep 11, 2024105.77105.77105.77105.7795.45-
Sep 10, 2024104.46104.46104.46104.4694.27-
Sep 9, 2024104.06104.06104.06104.0693.91-
Sep 6, 2024102.91102.91102.91102.9192.87-
Sep 5, 2024104.91104.91104.91104.9194.68-
Sep 4, 2024105.06105.06105.06105.0694.81-
Sep 3, 2024105.33105.33105.33105.3395.06-
Aug 30, 2024107.77107.77107.77107.7797.26-
Aug 29, 2024106.62106.62106.62106.6296.22-
Aug 28, 2024106.67106.67106.67106.6796.27-
Aug 27, 2024107.34107.34107.34107.3496.87-
Aug 26, 2024107.11107.11107.11107.1196.66-
Aug 23, 2024107.51107.51107.51107.5197.02-
Aug 22, 2024106.24106.24106.24106.2495.88-
Aug 21, 2024107.23107.23107.23107.2396.77-
Aug 20, 2024106.69106.69106.69106.6996.28-
Aug 19, 2024106.96106.96106.96106.9696.53-
Aug 16, 2024105.87105.87105.87105.8795.54-
Aug 15, 2024105.67105.67105.67105.6795.36-
Aug 14, 2024103.79103.79103.79103.7993.67-
Aug 13, 2024103.37103.37103.37103.3793.29-
Aug 12, 2024101.63101.63101.63101.6391.72-
Aug 9, 2024101.55101.55101.55101.5591.64-
Aug 8, 2024100.91100.91100.91100.9191.07-
Aug 7, 202498.5198.5198.5198.5188.90-
Aug 6, 202499.3199.3199.3199.3189.62-
Aug 5, 202498.2698.2698.2698.2688.68-
Aug 2, 2024101.29101.29101.29101.2991.41-
Aug 1, 2024103.62103.62103.62103.6293.51-
Jul 31, 2024105.28105.28105.28105.2895.01-
Jul 30, 2024103.54103.54103.54103.5493.44-
Jul 29, 2024104.27104.27104.27104.2794.10-
Jul 26, 2024104.18104.18104.18104.1894.02-
Jul 25, 2024103.11103.11103.11103.1193.05-
Jul 24, 2024103.72103.72103.72103.7293.60-
Jul 23, 2024106.42106.42106.42106.4296.04-
Jul 22, 2024106.52106.52106.52106.5296.13-
Jul 19, 2024105.30105.30105.30105.3095.03-
Jul 18, 2024106.03106.03106.03106.0395.69-
Jul 17, 2024106.87106.87106.87106.8796.45-
Jul 16, 2024108.68108.68108.68108.6898.08-
Jul 15, 2024107.99107.99107.99107.9997.46-
Jul 12, 2024107.70107.70107.70107.7097.19-
Jul 11, 2024107.18107.18107.18107.1896.73-
Jul 10, 2024108.13108.13108.13108.1397.58-
Jul 9, 2024107.02107.02107.02107.0296.58-
Jul 8, 2024107.00107.00107.00107.0096.56-
Jul 5, 2024106.97106.97106.97106.9796.54-
Jul 3, 2024106.42106.42106.42106.4296.04-
Jul 2, 2024105.94105.94105.94105.9495.61-
Jul 1, 2024105.39105.39105.39105.3995.11-
Jun 28, 2024105.09105.09105.09105.0994.84-
Jun 27, 2024 0.517 Dividend
Jun 27, 2024105.52105.52105.52105.5295.23-
Jun 26, 2024105.95105.95105.95105.9595.15-
Jun 25, 2024105.73105.73105.73105.7394.95-
Jun 24, 2024105.21105.21105.21105.2194.48-
Jun 21, 2024105.62105.62105.62105.6294.85-
Jun 20, 2024105.71105.71105.71105.7194.93-
Jun 18, 2024106.01106.01106.01106.0195.20-
Jun 17, 2024105.65105.65105.65105.6594.88-
Jun 14, 2024104.81104.81104.81104.8194.13-
Jun 13, 2024104.79104.79104.79104.7994.11-
Jun 12, 2024104.60104.60104.60104.6093.94-
Jun 11, 2024103.72103.72103.72103.7293.15-
Jun 10, 2024103.52103.52103.52103.5292.97-
Jun 7, 2024103.16103.16103.16103.1692.64-
Jun 6, 2024103.33103.33103.33103.3392.80-
Jun 5, 2024103.39103.39103.39103.3992.85-
Jun 4, 2024102.05102.05102.05102.0591.65-
Jun 3, 2024101.98101.98101.98101.9891.58-

Related Tickers