Vanguard Growth and Income Fund Investor Shares (VQNPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.03
+0.26 (0.39%)
Jul 16, 2025, 4:00 PM EDT
VQNPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | - | - |
| Jul 15, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | -0.43% |
| Jul 14, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 0.33% |
| Jul 11, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -0.37% |
| Jul 10, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.24% |
| Jul 9, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.75% |
| Jul 8, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | -0.21% |
| Jul 7, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | -0.63% |
| Jul 3, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 0.95% |
| Jul 2, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 0.47% |
| Jul 1, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -0.42% |
| Jun 30, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 0.56% |
| Jun 27, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 0.64% |
| Jun 26, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 0.46% |
| Jun 25, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 64.97 | 0.05% |
| Jun 24, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 64.94 | 1.27% |
| Jun 23, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.12 | 0.99% |
| Jun 20, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.49 | -0.27% |
| Jun 18, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.66 | -0.08% |
| Jun 17, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.71 | -0.74% |
| Jun 16, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.19 | 0.92% |
| Jun 13, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.60 | -1.22% |
| Jun 12, 2025 | 64.66 | 64.66 | 64.66 | 64.66 | 64.39 | 0.34% |
| Jun 11, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.17 | -0.12% |
| Jun 10, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.25 | 0.34% |
| Jun 9, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.03 | -0.14% |
| Jun 6, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.12 | 0.94% |
| Jun 5, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.52 | -0.30% |
| Jun 4, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.71 | 0.16% |
| Jun 3, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.61 | 0.55% |
| Jun 2, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.26 | 0.54% |
| May 30, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 62.93 | 0.16% |
| May 29, 2025 | 63.09 | 63.09 | 63.09 | 63.09 | 62.83 | 0.33% |
| May 28, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.62 | -0.51% |
| May 27, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 62.94 | 1.97% |
| May 23, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.72 | -0.59% |
| May 22, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.09 | 0.05% |
| May 21, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.06 | -1.53% |
| May 20, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.02 | -0.38% |
| May 19, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.26 | 0.27% |
| May 16, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.09 | 0.72% |
| May 15, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.65 | 0.48% |
| May 14, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.35 | 0.08% |
| May 13, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.30 | 0.79% |
| May 12, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 61.81 | 3.02% |
| May 9, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.00 | -0.23% |
| May 8, 2025 | 60.39 | 60.39 | 60.39 | 60.39 | 60.14 | 0.33% |
| May 7, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 59.94 | 0.50% |
| May 6, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.64 | -0.76% |
| May 5, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.10 | -0.41% |