Vanguard US Growth Admiral (VWUAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
195.47
+2.54 (1.32%)
Dec 22, 2025, 8:10 AM EST
VWUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 195.47 | 195.47 | 195.47 | 195.47 | - | - |
| Dec 19, 2025 | 195.47 | 195.47 | 195.47 | 195.47 | 195.47 | 1.32% |
| Dec 18, 2025 | 192.93 | 192.93 | 192.93 | 192.93 | 192.93 | 1.41% |
| Dec 17, 2025 | 190.24 | 190.24 | 190.24 | 190.24 | 190.24 | -10.42% |
| Dec 16, 2025 | 193.85 | 193.85 | 193.85 | 212.38 | 193.85 | 0.31% |
| Dec 15, 2025 | 193.26 | 193.26 | 193.26 | 211.73 | 193.25 | -0.83% |
| Dec 12, 2025 | 194.87 | 194.87 | 194.87 | 213.50 | 194.87 | -1.64% |
| Dec 11, 2025 | 198.11 | 198.11 | 198.11 | 217.05 | 198.11 | -0.11% |
| Dec 10, 2025 | 198.33 | 198.33 | 198.33 | 217.29 | 198.33 | 0.12% |
| Dec 9, 2025 | 198.09 | 198.09 | 198.09 | 217.03 | 198.09 | 0.07% |
| Dec 8, 2025 | 197.96 | 197.96 | 197.96 | 216.88 | 197.96 | -0.14% |
| Dec 5, 2025 | 198.24 | 198.24 | 198.24 | 217.19 | 198.24 | 0.12% |
| Dec 4, 2025 | 198.01 | 198.01 | 198.01 | 216.94 | 198.01 | 0.13% |
| Dec 3, 2025 | 197.75 | 197.75 | 197.75 | 216.65 | 197.75 | 0.01% |
| Dec 2, 2025 | 197.72 | 197.72 | 197.72 | 216.62 | 197.72 | 0.53% |
| Dec 1, 2025 | 196.67 | 196.67 | 196.67 | 215.47 | 196.67 | -0.55% |
| Nov 28, 2025 | 197.76 | 197.76 | 197.76 | 216.66 | 197.75 | 0.50% |
| Nov 26, 2025 | 196.77 | 196.77 | 196.77 | 215.58 | 196.77 | 0.71% |
| Nov 25, 2025 | 195.37 | 195.37 | 195.37 | 214.05 | 195.37 | 0.80% |
| Nov 24, 2025 | 193.83 | 193.83 | 193.83 | 212.36 | 193.83 | 2.53% |
| Nov 21, 2025 | 189.04 | 189.04 | 189.04 | 207.11 | 189.04 | 0.56% |
| Nov 20, 2025 | 187.98 | 187.98 | 187.98 | 205.95 | 187.98 | -2.07% |
| Nov 19, 2025 | 191.95 | 191.95 | 191.95 | 210.30 | 191.95 | 0.77% |
| Nov 18, 2025 | 190.49 | 190.49 | 190.49 | 208.70 | 190.49 | -1.19% |
| Nov 17, 2025 | 192.79 | 192.79 | 192.79 | 211.22 | 192.79 | -0.99% |
| Nov 14, 2025 | 194.72 | 194.72 | 194.72 | 213.33 | 194.72 | -0.03% |
| Nov 13, 2025 | 194.77 | 194.77 | 194.77 | 213.39 | 194.77 | -2.28% |
| Nov 12, 2025 | 199.31 | 199.31 | 199.31 | 218.36 | 199.31 | -0.26% |
| Nov 11, 2025 | 199.84 | 199.84 | 199.84 | 218.94 | 199.84 | -0.19% |
| Nov 10, 2025 | 200.22 | 200.22 | 200.22 | 219.36 | 200.22 | 2.25% |
| Nov 7, 2025 | 195.81 | 195.81 | 195.81 | 214.53 | 195.81 | -0.10% |
| Nov 6, 2025 | 196.01 | 196.01 | 196.01 | 214.75 | 196.01 | -1.73% |
| Nov 5, 2025 | 199.46 | 199.46 | 199.46 | 218.53 | 199.46 | 0.09% |
| Nov 4, 2025 | 199.28 | 199.28 | 199.28 | 218.33 | 199.28 | -1.98% |
| Nov 3, 2025 | 203.30 | 203.30 | 203.30 | 222.74 | 203.30 | 0.35% |
| Oct 31, 2025 | 202.60 | 202.60 | 202.60 | 221.97 | 202.60 | 0.73% |
| Oct 30, 2025 | 201.14 | 201.14 | 201.14 | 220.37 | 201.14 | -1.84% |
| Oct 29, 2025 | 204.91 | 204.91 | 204.91 | 224.50 | 204.91 | 0.46% |
| Oct 28, 2025 | 203.97 | 203.97 | 203.97 | 223.47 | 203.97 | 0.83% |
| Oct 27, 2025 | 202.30 | 202.30 | 202.30 | 221.64 | 202.30 | 1.72% |
| Oct 24, 2025 | 198.88 | 198.88 | 198.88 | 217.89 | 198.88 | 0.87% |
| Oct 23, 2025 | 197.16 | 197.16 | 197.16 | 216.01 | 197.16 | 0.97% |
| Oct 22, 2025 | 195.26 | 195.26 | 195.26 | 213.93 | 195.26 | -0.99% |
| Oct 21, 2025 | 197.22 | 197.22 | 197.22 | 216.07 | 197.22 | -0.05% |
| Oct 20, 2025 | 197.32 | 197.32 | 197.32 | 216.18 | 197.32 | 1.31% |
| Oct 17, 2025 | 194.77 | 194.77 | 194.77 | 213.39 | 194.77 | 0.38% |
| Oct 16, 2025 | 194.03 | 194.03 | 194.03 | 212.58 | 194.03 | -0.63% |
| Oct 15, 2025 | 195.25 | 195.25 | 195.25 | 213.92 | 195.25 | 0.54% |
| Oct 14, 2025 | 194.21 | 194.21 | 194.21 | 212.78 | 194.21 | -0.82% |
| Oct 13, 2025 | 195.83 | 195.83 | 195.83 | 214.55 | 195.83 | 2.10% |