Singapore markets close in 6 hours 46 minutes

Vanguard Growth & Income Adm (VGIAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
106.01+0.36 (+0.34%)
At close: 08:01PM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024106.01106.01106.01106.01106.01-
17 Jun 2024105.65105.65105.65105.65105.65-
14 Jun 2024104.81104.81104.81104.81104.81-
13 Jun 2024104.79104.79104.79104.79104.79-
12 Jun 2024104.60104.60104.60104.60104.60-
11 Jun 2024103.72103.72103.72103.72103.72-
10 Jun 2024103.52103.52103.52103.52103.52-
07 Jun 2024103.16103.16103.16103.16103.16-
06 Jun 2024103.33103.33103.33103.33103.33-
05 Jun 2024103.39103.39103.39103.39103.39-
04 Jun 2024102.05102.05102.05102.05102.05-
03 Jun 2024101.98101.98101.98101.98101.98-
31 May 2024101.89101.89101.89101.89101.89-
30 May 2024101.18101.18101.18101.18101.18-
29 May 2024101.94101.94101.94101.94101.94-
28 May 2024102.67102.67102.67102.67102.67-
24 May 2024102.57102.57102.57102.57102.57-
23 May 2024101.83101.83101.83101.83101.83-
22 May 2024102.51102.51102.51102.51102.51-
21 May 2024102.84102.84102.84102.84102.84-
20 May 2024102.65102.65102.65102.65102.65-
17 May 2024102.44102.44102.44102.44102.44-
16 May 2024102.27102.27102.27102.27102.27-
15 May 2024102.62102.62102.62102.62102.62-
14 May 2024101.35101.35101.35101.35101.35-
13 May 2024100.88100.88100.88100.88100.88-
10 May 2024101.04101.04101.04101.04101.04-
09 May 2024100.89100.89100.89100.89100.89-
08 May 2024100.30100.30100.30100.30100.30-
07 May 2024100.31100.31100.31100.31100.31-
06 May 2024100.18100.18100.18100.18100.18-
03 May 202499.0199.0199.0199.0199.01-
02 May 202497.9097.9097.9097.9097.90-
01 May 202496.9496.9496.9496.9496.94-
30 Apr 202497.2997.2997.2997.2997.29-
29 Apr 202498.8398.8398.8398.8398.83-
26 Apr 202498.6498.6498.6498.6498.64-
25 Apr 202497.5397.5397.5397.5397.53-
24 Apr 202497.9697.9697.9697.9697.96-
23 Apr 202498.0498.0498.0498.0498.04-
22 Apr 202496.8296.8296.8296.8296.82-
19 Apr 202495.9595.9595.9595.9595.95-
18 Apr 202496.9196.9196.9196.9196.91-
17 Apr 202497.1397.1397.1397.1397.13-
16 Apr 202497.7597.7597.7597.7597.75-
15 Apr 202497.8597.8597.8597.8597.85-
12 Apr 202499.0799.0799.0799.0799.07-
11 Apr 2024100.51100.51100.51100.51100.51-
10 Apr 202499.7699.7699.7699.7699.76-
09 Apr 2024100.55100.55100.55100.55100.55-
08 Apr 2024100.59100.59100.59100.59100.59-
05 Apr 2024100.62100.62100.62100.62100.62-
04 Apr 202499.3899.3899.3899.3899.38-
03 Apr 2024100.74100.74100.74100.74100.74-
02 Apr 2024100.53100.53100.53100.53100.53-
01 Apr 2024101.36101.36101.36101.36101.36-
28 Mar 2024101.44101.44101.44101.44101.44-
27 Mar 2024101.36101.36101.36101.36101.36-
26 Mar 2024100.69100.69100.69100.69100.69-
25 Mar 2024100.95100.95100.95100.95100.95-
22 Mar 2024101.19101.19101.19101.19101.19-
21 Mar 2024101.34101.34101.34101.34101.34-
20 Mar 2024100.89100.89100.89100.89100.89-
19 Mar 202499.9199.9199.9199.9199.91-
18 Mar 202499.2999.2999.2999.2999.29-
15 Mar 202498.6598.6598.6598.6598.65-
14 Mar 202499.4899.4899.4899.4899.48-
13 Mar 202499.7099.7099.7099.7099.70-
12 Mar 202499.8599.8599.8599.8599.85-
11 Mar 202498.5898.5898.5898.5898.58-
08 Mar 202498.8798.8798.8798.8798.87-
07 Mar 202499.6399.6399.6399.6399.63-
06 Mar 202498.5398.5398.5398.5398.53-
05 Mar 202497.9797.9797.9797.9797.97-
04 Mar 202498.9798.9798.9798.9798.97-
01 Mar 202499.0699.0699.0699.0699.06-
29 Feb 202498.1098.1098.1098.1098.10-
28 Feb 202497.4297.4297.4297.4297.42-
27 Feb 202497.7097.7097.7097.7097.70-
26 Feb 202497.5397.5397.5397.5397.53-
23 Feb 202497.7397.7397.7397.7397.73-
22 Feb 202497.7497.7497.7497.7497.74-
21 Feb 202495.4595.4595.4595.4595.45-
20 Feb 202495.4295.4295.4295.4295.42-
16 Feb 202496.0996.0996.0996.0996.09-
15 Feb 202496.6296.6296.6296.6296.62-
14 Feb 202496.2896.2896.2896.2896.28-
13 Feb 202495.2195.2195.2195.2195.21-
12 Feb 202496.5296.5296.5296.5296.52-
09 Feb 202496.6696.6696.6696.6696.66-
08 Feb 202495.9595.9595.9595.9595.95-
07 Feb 202495.8195.8195.8195.8195.81-
06 Feb 202494.8394.8394.8394.8394.83-
05 Feb 202494.7794.7794.7794.7794.77-
02 Feb 202494.9994.9994.9994.9994.99-
01 Feb 202493.7193.7193.7193.7193.71-
31 Jan 202492.4792.4792.4792.4792.47-
30 Jan 202494.0594.0594.0594.0594.05-
29 Jan 202494.1594.1594.1594.1594.15-
26 Jan 202493.3293.3293.3293.3293.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...