Vanguard U.S. Growth Fund Investor Shares (VWUSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.82
-0.30 (-0.42%)
Oct 30, 2024, 8:01 PM EDT
VWUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -0.42% |
| Oct 29, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.92% |
| Oct 28, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 0.17% |
| Oct 25, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 0.41% |
| Oct 24, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 0.64% |
| Oct 23, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -1.53% |
| Oct 22, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.13% |
| Oct 21, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 0.22% |
| Oct 18, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 0.79% |
| Oct 17, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| Oct 16, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 0.13% |
| Oct 15, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | -1.07% |
| Oct 14, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 0.60% |
| Oct 11, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 0.54% |
| Oct 10, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 0.06% |
| Oct 9, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.74% |
| Oct 8, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 1.63% |
| Oct 7, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -1.23% |
| Oct 4, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 1.40% |
| Oct 3, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -0.07% |
| Oct 2, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 0.03% |
| Oct 1, 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -1.38% |
| Sep 30, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 0.37% |
| Sep 27, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | -0.61% |
| Sep 26, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | -0.06% |
| Sep 25, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.13% |
| Sep 24, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 0.62% |
| Sep 23, 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 0.24% |
| Sep 20, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -0.31% |
| Sep 19, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 2.51% |
| Sep 18, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | -0.22% |
| Sep 17, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 0.04% |
| Sep 16, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | -0.32% |
| Sep 13, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | 0.62% |
| Sep 12, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 1.10% |
| Sep 11, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 2.29% |
| Sep 10, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 0.94% |
| Sep 9, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 1.37% |
| Sep 6, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -2.54% |
| Sep 5, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 0.26% |
| Sep 4, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -0.20% |
| Sep 3, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | -3.25% |
| Aug 30, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 1.37% |
| Aug 29, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | -0.01% |
| Aug 28, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -1.13% |
| Aug 27, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 0.24% |
| Aug 26, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | -0.89% |
| Aug 23, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 1.38% |
| Aug 22, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | -1.64% |
| Aug 21, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.72% |
| Aug 20, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | -0.25% |
| Aug 19, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1.33% |
| Aug 16, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.10% |
| Aug 15, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 2.40% |
| Aug 14, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.30% |
| Aug 13, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 2.43% |
| Aug 12, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | 0.08% |
| Aug 9, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 1.11% |
| Aug 8, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | 3.28% |
| Aug 7, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -0.92% |
| Aug 6, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 1.48% |
| Aug 5, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.30% |
| Aug 2, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -2.50% |
| Aug 1, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -2.19% |
| Jul 31, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 2.67% |
| Jul 30, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | -1.18% |
| Jul 29, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.14% |
| Jul 26, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 0.96% |
| Jul 25, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -0.72% |
| Jul 24, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | -4.10% |
| Jul 23, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 0.27% |
| Jul 22, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 1.59% |
| Jul 19, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.57% |
| Jul 18, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -0.93% |
| Jul 17, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -3.24% |
| Jul 16, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 0.24% |
| Jul 15, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.35% |
| Jul 12, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 0.52% |
| Jul 11, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.84% |
| Jul 10, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 0.82% |
| Jul 9, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 0.09% |
| Jul 8, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.03% |
| Jul 5, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 1.06% |
| Jul 3, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 0.79% |
| Jul 2, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 0.78% |
| Jul 1, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 0.65% |
| Jun 28, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.69% |
| Jun 27, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 0.34% |
| Jun 26, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.54% |
| Jun 25, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 1.40% |
| Jun 24, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -1.13% |
| Jun 21, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | -0.12% |
| Jun 20, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | -0.72% |
| Jun 18, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 0.16% |
| Jun 17, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 0.78% |
| Jun 14, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.19% |
| Jun 13, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| Jun 12, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 1.49% |
| Jun 11, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 0.69% |
| Jun 10, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 0.44% |