Vanguard Growth and Income Fund Investor Shares (VQNPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.13
+0.09 (0.15%)
Jan 14, 2025, 8:02 PM EST
VQNPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.02% |
| Jan 10, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -1.60% |
| Jan 8, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 0.24% |
| Jan 7, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | -1.21% |
| Jan 6, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 0.62% |
| Jan 3, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 1.26% |
| Jan 2, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.02% |
| Dec 31, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -0.48% |
| Dec 30, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | -1.01% |
| Dec 27, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -1.15% |
| Dec 26, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | -0.03% |
| Dec 24, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 1.09% |
| Dec 23, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.76% |
| Dec 20, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 1.20% |
| Dec 19, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -0.06% |
| Dec 18, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | -12.80% |
| Dec 17, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 64.30 | -0.57% |
| Dec 16, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 64.67 | 0.62% |
| Dec 13, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 64.27 | 0.10% |
| Dec 12, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 64.21 | -0.54% |
| Dec 11, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 64.56 | 0.97% |
| Dec 10, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 63.94 | -0.32% |
| Dec 9, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 64.15 | -0.83% |
| Dec 6, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 64.69 | 0.28% |
| Dec 5, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 64.51 | -0.13% |
| Dec 4, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 64.59 | 0.89% |
| Dec 3, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 64.02 | 0.17% |
| Dec 2, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 63.91 | 0.17% |
| Nov 29, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 63.80 | 0.54% |
| Nov 27, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 63.46 | -0.45% |
| Nov 26, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 63.75 | 0.71% |
| Nov 25, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 63.30 | 0.26% |
| Nov 22, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 63.14 | 0.30% |
| Nov 21, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 62.95 | 0.62% |
| Nov 20, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 62.56 | -0.04% |
| Nov 19, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 62.59 | 0.64% |
| Nov 18, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 62.19 | 0.36% |
| Nov 15, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 61.97 | -1.43% |
| Nov 14, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 62.87 | -0.61% |
| Nov 13, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 63.26 | -0.11% |
| Nov 12, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 63.33 | -0.20% |
| Nov 11, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 63.45 | 0.10% |
| Nov 8, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 63.39 | 0.26% |
| Nov 7, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 63.23 | 0.82% |
| Nov 6, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 62.72 | 2.62% |
| Nov 5, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 61.11 | 1.28% |
| Nov 4, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 60.34 | -0.27% |
| Nov 1, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 60.50 | 0.40% |
| Oct 31, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 60.26 | -1.90% |
| Oct 30, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 61.43 | -0.28% |
| Oct 29, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 61.60 | 0.28% |
| Oct 28, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 61.43 | 0.28% |
| Oct 25, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 61.26 | -0.04% |
| Oct 24, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 61.29 | 0.26% |
| Oct 23, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 61.12 | -0.99% |
| Oct 22, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 61.74 | -0.12% |
| Oct 21, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 61.81 | -0.16% |
| Oct 18, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 61.91 | 0.42% |
| Oct 17, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 61.65 | 0.10% |
| Oct 16, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 61.58 | 0.50% |
| Oct 15, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 61.28 | -0.71% |
| Oct 14, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 61.72 | 0.75% |
| Oct 11, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 61.26 | 0.74% |
| Oct 10, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 60.81 | -0.10% |
| Oct 9, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 60.87 | 0.77% |
| Oct 8, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 60.40 | 1.01% |
| Oct 7, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 59.80 | -0.95% |
| Oct 4, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 60.38 | 0.98% |
| Oct 3, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 59.79 | -0.21% |
| Oct 2, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 59.92 | 0.08% |
| Oct 1, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 59.87 | -0.94% |
| Sep 30, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 60.44 | 0.31% |
| Sep 27, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 60.25 | -0.24% |
| Sep 26, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 60.39 | 0.28% |
| Sep 25, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 60.22 | -0.12% |
| Sep 24, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 60.30 | 0.33% |
| Sep 23, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 60.10 | 0.20% |
| Sep 20, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 59.98 | -0.12% |
| Sep 19, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 60.05 | 1.75% |
| Sep 18, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 59.02 | -0.32% |
| Sep 17, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 59.21 | 0.03% |
| Sep 16, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 59.19 | 0.11% |
| Sep 13, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 59.13 | 0.63% |
| Sep 12, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 58.76 | 0.76% |
| Sep 11, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 58.32 | 1.25% |
| Sep 10, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 57.60 | 0.39% |
| Sep 9, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 57.37 | 1.11% |
| Sep 6, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 56.74 | -1.90% |
| Sep 5, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 57.84 | -0.16% |
| Sep 4, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 57.93 | -0.25% |
| Sep 3, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 58.07 | -2.27% |
| Aug 30, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 59.42 | 1.09% |
| Aug 29, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 58.78 | -0.06% |
| Aug 28, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 58.82 | -0.62% |
| Aug 27, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 59.19 | 0.21% |
| Aug 26, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 59.06 | -0.36% |
| Aug 23, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 59.28 | 1.20% |
| Aug 22, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 58.58 | -0.93% |
| Aug 21, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 59.13 | 0.50% |
| Aug 20, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 58.83 | -0.24% |