Vanguard Growth and Income Fund Investor Shares (VQNPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.96
+0.43 (0.62%)
Nov 22, 2024, 8:06 AM EST
VQNPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -0.04% |
| Nov 19, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 0.64% |
| Nov 18, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.36% |
| Nov 15, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | -1.43% |
| Nov 14, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | -0.61% |
| Nov 13, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -0.11% |
| Nov 12, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -0.20% |
| Nov 11, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 0.10% |
| Nov 8, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 0.26% |
| Nov 7, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 0.82% |
| Nov 6, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 2.62% |
| Nov 5, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 1.28% |
| Nov 4, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -0.27% |
| Nov 1, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.40% |
| Oct 31, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -1.90% |
| Oct 30, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | -0.28% |
| Oct 29, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 0.28% |
| Oct 28, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 0.28% |
| Oct 25, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -0.04% |
| Oct 24, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 0.26% |
| Oct 23, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -0.99% |
| Oct 22, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | -0.12% |
| Oct 21, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | -0.16% |
| Oct 18, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.42% |
| Oct 17, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | 0.10% |
| Oct 16, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 0.50% |
| Oct 15, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.71% |
| Oct 14, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 0.75% |
| Oct 11, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 0.74% |
| Oct 10, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -0.10% |
| Oct 9, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 0.77% |
| Oct 8, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 1.01% |
| Oct 7, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | -0.95% |
| Oct 4, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.98% |
| Oct 3, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -0.21% |
| Oct 2, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | 0.08% |
| Oct 1, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | -0.94% |
| Sep 30, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 0.31% |
| Sep 27, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.24% |
| Sep 26, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 0.28% |
| Sep 25, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | -0.12% |
| Sep 24, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 0.33% |
| Sep 23, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 0.20% |
| Sep 20, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -0.12% |
| Sep 19, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 1.75% |
| Sep 18, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -0.32% |
| Sep 17, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.03% |
| Sep 16, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 0.11% |
| Sep 13, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 0.63% |
| Sep 12, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.76% |
| Sep 11, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 1.25% |
| Sep 10, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 0.39% |
| Sep 9, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 1.11% |
| Sep 6, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -1.90% |
| Sep 5, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -0.16% |
| Sep 4, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -0.25% |
| Sep 3, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -2.27% |
| Aug 30, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 1.09% |
| Aug 29, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | -0.06% |
| Aug 28, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | -0.62% |
| Aug 27, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 0.21% |
| Aug 26, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | -0.36% |
| Aug 23, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 1.20% |
| Aug 22, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.93% |
| Aug 21, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 0.50% |
| Aug 20, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -0.24% |
| Aug 19, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 1.02% |
| Aug 16, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 0.19% |
| Aug 15, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 1.82% |
| Aug 14, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.39% |
| Aug 13, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 1.72% |
| Aug 12, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.08% |
| Aug 9, 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | 0.63% |
| Aug 8, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 2.43% |
| Aug 7, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | -0.81% |
| Aug 6, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 1.08% |
| Aug 5, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | -3.00% |
| Aug 2, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | -2.25% |
| Aug 1, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.58% |
| Jul 31, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 1.69% |
| Jul 30, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -0.70% |
| Jul 29, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.08% |
| Jul 26, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 1.04% |
| Jul 25, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -0.58% |
| Jul 24, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -2.55% |
| Jul 23, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -0.09% |
| Jul 22, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 1.16% |
| Jul 19, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -0.69% |
| Jul 18, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -0.78% |
| Jul 17, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -1.68% |
| Jul 16, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 0.65% |
| Jul 15, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 0.26% |
| Jul 12, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 0.50% |
| Jul 11, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | -0.89% |
| Jul 10, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 1.04% |
| Jul 9, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 0.02% |
| Jul 8, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 0.03% |
| Jul 5, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 0.52% |
| Jul 3, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 0.45% |
| Jul 2, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 0.53% |