Vanguard Growth and Income Fund Investor Shares (VQNPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.19
+0.10 (0.16%)
May 30, 2025, 4:00 PM EDT
VQNPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 63.09 | 63.09 | 63.09 | 63.09 | - | - |
| May 29, 2025 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | 0.33% |
| May 28, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -0.51% |
| May 27, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1.97% |
| May 23, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -0.59% |
| May 22, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 0.05% |
| May 21, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -1.53% |
| May 20, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -0.38% |
| May 19, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0.27% |
| May 16, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.72% |
| May 15, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 0.48% |
| May 14, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 0.08% |
| May 13, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 0.79% |
| May 12, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 3.02% |
| May 9, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -0.23% |
| May 8, 2025 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 0.33% |
| May 7, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.50% |
| May 6, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | -0.76% |
| May 5, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -0.41% |
| May 2, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 1.56% |
| May 1, 2025 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | 0.64% |
| Apr 30, 2025 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | 0.30% |
| Apr 29, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | 0.68% |
| Apr 28, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | 0.14% |
| Apr 25, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | 0.77% |
| Apr 24, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 2.16% |
| Apr 23, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 1.77% |
| Apr 22, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | 2.34% |
| Apr 21, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | -2.25% |
| Apr 17, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 0.29% |
| Apr 16, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -1.97% |
| Apr 15, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 0.05% |
| Apr 14, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | 0.71% |
| Apr 11, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 1.84% |
| Apr 10, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -3.26% |
| Apr 9, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 9.10% |
| Apr 8, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -1.39% |
| Apr 7, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -0.06% |
| Apr 4, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | -6.03% |
| Apr 3, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | -4.88% |
| Apr 2, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 0.68% |
| Apr 1, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | 0.32% |
| Mar 31, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.43% |
| Mar 28, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -1.93% |
| Mar 27, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -0.38% |
| Mar 26, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | -1.26% |
| Mar 25, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 0.15% |
| Mar 24, 2025 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 1.81% |
| Mar 21, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | 0.08% |
| Mar 20, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | -0.17% |