Singapore markets closed

Vanguard Growth & Income Inv (VQNPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
62.15+0.04 (+0.06%)
At close: 08:01PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024------
27 Mar 202462.1162.1162.1162.1162.11-
26 Mar 202461.6961.6961.6961.6961.69-
25 Mar 202461.8561.8561.8561.8561.85-
22 Mar 202462.0062.0062.0062.0062.00-
21 Mar 202462.0962.0962.0962.0962.09-
20 Mar 202461.8261.8261.8261.8261.82-
19 Mar 202461.2261.2261.2261.2261.22-
18 Mar 202460.8460.8460.8460.8460.84-
15 Mar 202460.4560.4560.4560.4560.45-
14 Mar 202460.9560.9560.9560.9560.95-
13 Mar 202461.0961.0961.0961.0961.09-
12 Mar 202461.1861.1861.1861.1861.18-
11 Mar 202460.4060.4060.4060.4060.40-
08 Mar 202460.5860.5860.5860.5860.58-
07 Mar 202461.0561.0561.0561.0561.05-
06 Mar 202460.3760.3760.3760.3760.37-
05 Mar 202460.0360.0360.0360.0360.03-
04 Mar 202460.6460.6460.6460.6460.64-
01 Mar 202460.7060.7060.7060.7060.70-
29 Feb 202460.1160.1160.1160.1160.11-
28 Feb 202459.7059.7059.7059.7059.70-
27 Feb 202459.8659.8659.8659.8659.86-
26 Feb 202459.7659.7659.7659.7659.76-
23 Feb 202459.8959.8959.8959.8959.89-
22 Feb 202459.8959.8959.8959.8959.89-
21 Feb 202458.4958.4958.4958.4958.49-
20 Feb 202458.4758.4758.4758.4758.47-
16 Feb 202458.8858.8858.8858.8858.88-
15 Feb 202459.2159.2159.2159.2159.21-
14 Feb 202459.0059.0059.0059.0059.00-
13 Feb 202458.3458.3458.3458.3458.34-
12 Feb 202459.1559.1559.1559.1559.15-
09 Feb 202459.2359.2359.2359.2359.23-
08 Feb 202458.8058.8058.8058.8058.80-
07 Feb 202458.7158.7158.7158.7158.71-
06 Feb 202458.1158.1158.1158.1158.11-
05 Feb 202458.0758.0758.0758.0758.07-
02 Feb 202458.2158.2158.2158.2158.21-
01 Feb 202457.4357.4357.4357.4357.43-
31 Jan 202456.6756.6756.6756.6756.67-
30 Jan 202457.6357.6357.6357.6357.63-
29 Jan 202457.7057.7057.7057.7057.70-
26 Jan 202457.1957.1957.1957.1957.19-
25 Jan 202457.2157.2157.2157.2157.21-
24 Jan 202456.9256.9256.9256.9256.92-
23 Jan 202456.7756.7756.7756.7756.77-
22 Jan 202456.6856.6856.6856.6856.68-
19 Jan 202456.5256.5256.5256.5256.52-
18 Jan 202455.7955.7955.7955.7955.79-
17 Jan 202455.3055.3055.3055.3055.30-
16 Jan 202455.5555.5555.5555.5555.55-
12 Jan 202455.6555.6555.6555.6555.65-
11 Jan 202455.6155.6155.6155.6155.61-
10 Jan 202455.5455.5455.5455.5455.54-
09 Jan 202455.1955.1955.1955.1955.19-
08 Jan 202455.1955.1955.1955.1955.19-
05 Jan 202454.3454.3454.3454.3454.34-
04 Jan 202454.2454.2454.2454.2454.24-
03 Jan 202454.4154.4154.4154.4154.41-
02 Jan 202454.8554.8554.8554.8554.85-
29 Dec 202355.2955.2955.2955.2955.29-
28 Dec 202355.4255.4255.4255.4255.42-
27 Dec 202355.3955.3955.3955.3955.39-
26 Dec 202355.3255.3255.3255.3255.32-
22 Dec 202355.1055.1055.1055.1055.10-
21 Dec 202355.0255.0255.0255.0255.02-
20 Dec 202354.4254.4254.4254.4254.42-
19 Dec 202355.2155.2155.2155.2155.21-
19 Dec 20230.322 Dividend
19 Dec 20234.092 Capital gain
18 Dec 202359.2759.2759.2759.2754.86-
15 Dec 202358.9758.9758.9758.9754.58-
14 Dec 202358.9858.9858.9858.9854.59-
13 Dec 202359.0359.0359.0359.0354.63-
12 Dec 202358.3258.3258.3258.3253.98-
11 Dec 202357.9957.9957.9957.9953.67-
08 Dec 202357.7257.7257.7257.7253.42-
07 Dec 202357.4857.4857.4857.4853.20-
06 Dec 202357.0157.0157.0157.0152.76-
05 Dec 202357.3057.3057.3057.3053.03-
04 Dec 202357.2557.2557.2557.2552.99-
01 Dec 202357.6057.6057.6057.6053.31-
30 Nov 202357.3057.3057.3057.3053.03-
29 Nov 202357.0957.0957.0957.0952.84-
28 Nov 202357.1557.1557.1557.1552.89-
27 Nov 202357.1757.1757.1757.1752.91-
24 Nov 202357.2857.2857.2857.2853.01-
22 Nov 202357.2357.2357.2357.2352.97-
21 Nov 202356.9256.9256.9256.9252.68-
20 Nov 202357.0757.0757.0757.0752.82-
17 Nov 202356.6256.6256.6256.6252.40-
16 Nov 202356.5056.5056.5056.5052.29-
15 Nov 202356.4856.4856.4856.4852.27-
14 Nov 202356.5556.5556.5556.5552.34-
13 Nov 202355.5855.5855.5855.5851.44-
10 Nov 202355.5855.5855.5855.5851.44-
09 Nov 202354.6854.6854.6854.6850.61-
08 Nov 202355.0755.0755.0755.0750.97-
07 Nov 202355.0255.0255.0255.0250.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...