Nasdaq - Delayed Quote
USD
Vanguard Growth & Income Adm (VGIAX)
119.50
-2.45
(-2.01%)
At close: October 30 at 8:08:35 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
119.50
119.50
119.50
119.50
119.50
-
Oct 29, 2026
121.95
121.95
121.95
121.95
121.95
-
Oct 28, 2026
122.49
122.49
122.49
122.49
122.49
-
Oct 27, 2026
121.96
121.96
121.96
121.96
121.96
-
Oct 26, 2026
121.22
121.22
121.22
121.22
121.22
-
Oct 23, 2026
120.30
120.30
120.30
120.30
120.30
-
Oct 22, 2026
120.93
120.93
120.93
120.93
120.93
-
Oct 21, 2026
122.77
122.77
122.77
122.77
122.77
-
Oct 20, 2026
122.03
122.03
122.03
122.03
122.03
-
Oct 19, 2026
121.65
121.65
121.65
121.65
121.65
-
Oct 16, 2026
121.05
121.05
121.05
121.05
121.05
-
Oct 15, 2026
122.59
122.59
122.59
122.59
122.59
-
Oct 14, 2026
122.15
122.15
122.15
122.15
122.15
-
Oct 13, 2026
123.65
123.65
123.65
123.65
123.65
-
Oct 12, 2026
123.69
123.69
123.69
123.69
123.69
-
Oct 9, 2026
123.85
123.85
123.85
123.85
123.85
-
Oct 8, 2026
123.09
123.09
123.09
123.09
123.09
-
Oct 7, 2026
123.87
123.87
123.87
123.87
123.87
-
Oct 6, 2026
124.10
124.10
124.10
124.10
124.10
-
Oct 5, 2026
123.50
123.50
123.50
123.50
123.50
-
Oct 2, 2026
122.63
122.63
122.63
122.63
122.63
-
Oct 1, 2026
121.74
121.74
121.74
121.74
121.74
-
Sep 30, 2026
121.55
121.55
121.55
121.55
121.55
-
Sep 29, 2026
121.89
121.89
121.89
121.89
121.89
-
Sep 28, 2026
122.04
122.04
122.04
122.04
122.04
-
Sep 25, 2026
123.01
123.01
123.01
123.01
123.01
-
Sep 24, 2026
122.48
122.48
122.48
122.48
122.48
-
Sep 23, 2026
122.41
122.41
122.41
122.41
122.41
-
Sep 22, 2026
123.46
123.46
123.46
123.46
123.46
-
Sep 21, 2026
123.43
123.43
123.43
123.43
123.43
-
Sep 18, 2026
121.50
121.50
121.50
121.50
121.50
-
Sep 17, 2026
121.15
121.15
121.15
121.15
121.15
-
Sep 16, 2026
119.70
119.70
119.70
119.70
119.70
-
Sep 15, 2026
120.11
120.11
120.11
120.11
120.11
-
Sep 14, 2026
120.85
120.85
120.85
120.85
120.85
-
Sep 11, 2026
121.54
121.54
121.54
121.54
121.54
-
Sep 10, 2026
120.59
120.59
120.59
120.59
120.59
-
Sep 9, 2026
121.48
121.48
121.48
121.48
121.48
-
Sep 8, 2026
122.22
122.22
122.22
122.22
122.22
-
Sep 4, 2026
122.87
122.87
122.87
122.87
122.87
-
Sep 3, 2026
123.10
123.10
123.10
123.10
123.10
-
Sep 2, 2026
121.71
121.71
121.71
121.71
121.71
-
Sep 1, 2026
121.14
121.14
121.14
121.14
121.14
-
Aug 31, 2026
121.99
121.99
121.99
121.99
121.99
-
Aug 28, 2026
122.37
122.37
122.37
122.37
122.37
-
Aug 27, 2026
122.68
122.68
122.68
122.68
122.68
-
Aug 26, 2026
121.84
121.84
121.84
121.84
121.84
-
Aug 25, 2026
121.91
121.91
121.91
121.91
121.91
-
Aug 24, 2026
121.42
121.42
121.42
121.42
121.42
-
Aug 21, 2026
121.95
121.95
121.95
121.95
121.95
-
Aug 20, 2026
121.34
121.34
121.34
121.34
121.34
-
Aug 19, 2026
122.37
122.37
122.37
122.37
122.37
-
Aug 18, 2026
122.09
122.09
122.09
122.09
122.09
-
Aug 17, 2026
123.17
123.17
123.17
123.17
123.17
-
Aug 14, 2026
123.74
123.74
123.74
123.74
123.74
-
Aug 13, 2026
123.88
123.88
123.88
123.88
123.88
-
Aug 12, 2026
123.02
123.02
123.02
123.02
123.02
-
Aug 11, 2026
122.60
122.60
122.60
122.60
122.60
-
Aug 10, 2026
122.92
122.92
122.92
122.92
122.92
-
Aug 7, 2026
122.98
122.98
122.98
122.98
122.98
-
Aug 6, 2026
122.23
122.23
122.23
122.23
122.23
-
Aug 5, 2026
122.33
122.33
122.33
122.33
122.33
-
Aug 4, 2026
122.53
122.53
122.53
122.53
122.53
-
Aug 3, 2026
120.37
120.37
120.37
120.37
120.37
-
Jul 31, 2026
118.54
118.54
118.54
118.54
118.54
-
Jul 30, 2026
117.74
117.74
117.74
117.74
117.74
-
Jul 29, 2026
115.46
115.46
115.46
115.46
115.46
-
Jul 28, 2026
117.30
117.30
117.30
117.30
117.30
-
Jul 27, 2026
117.24
117.24
117.24
117.24
117.24
-
Jul 24, 2026
117.34
117.34
117.34
117.34
117.34
-
Jul 23, 2026
117.48
117.48
117.48
117.48
117.48
-
Jul 22, 2026
119.02
119.02
119.02
119.02
119.02
-
Jul 21, 2026
119.18
119.18
119.18
119.18
119.18
-
Jul 20, 2026
117.99
117.99
117.99
117.99
117.99
-
Jul 17, 2026
118.15
118.15
118.15
118.15
118.15
-
Jul 16, 2026
119.37
119.37
119.37
119.37
119.37
-
Jul 15, 2026
120.25
120.25
120.25
120.25
120.25
-
Jul 14, 2026
119.79
119.79
119.79
119.79
119.79
-
Jul 13, 2026
119.02
119.02
119.02
119.02
119.02
-
Jul 10, 2026
120.14
120.14
120.14
120.14
120.14
-
Jul 9, 2026
119.61
119.61
119.61
119.61
119.61
-
Jul 8, 2026
118.57
118.57
118.57
118.57
118.57
-
Jul 7, 2026
118.81
118.81
118.81
118.81
118.81
-
Jul 6, 2026
119.42
119.42
119.42
119.42
119.42
-
Jul 2, 2026
118.44
118.44
118.44
118.44
118.44
-
Jul 1, 2026
118.79
118.79
118.79
118.79
118.79
-
Jun 30, 2026
119.44
119.44
119.44
119.44
119.44
-
Jun 29, 2026
118.28
118.28
118.28
118.28
118.28
-
Jun 26, 2026
116.74
116.74
116.74
116.74
116.74
-
Jun 25, 2026
117.05
117.05
117.05
117.05
117.05
-
Jun 24, 2026
0.575
Distribution
Fund distributions shown include income and capital gains
Jun 24, 2026
116.91
116.91
116.91
116.91
116.91
-
Jun 23, 2026
117.65
117.65
117.65
117.65
117.07
-
Jun 22, 2026
119.67
119.67
119.67
119.67
119.09
-
Jun 18, 2026
120.09
120.09
120.09
120.09
119.50
-
Jun 17, 2026
118.42
118.42
118.42
118.42
117.84
-
Jun 16, 2026
119.72
119.72
119.72
119.72
119.13
-
Jun 15, 2026
120.67
120.67
120.67
120.67
120.08
-
Jun 12, 2026
118.33
118.33
118.33
118.33
117.75
-
Jun 11, 2026
117.71
117.71
117.71
117.71
117.13
-
Jun 10, 2026
115.39
115.39
115.39
115.39
114.83
-
Jun 9, 2026
117.43
117.43
117.43
117.43
116.86
-
Jun 8, 2026
117.71
117.71
117.71
117.71
117.13
-
Jun 5, 2026
117.18
117.18
117.18
117.18
116.61
-
Jun 4, 2026
120.72
120.72
120.72
120.72
120.13
-
Jun 3, 2026
120.36
120.36
120.36
120.36
119.77
-
Jun 2, 2026
121.13
121.13
121.13
121.13
120.54
-
Jun 1, 2026
121.06
121.06
121.06
121.06
120.47
-
May 29, 2026
120.47
120.47
120.47
120.47
119.88
-
May 28, 2026
120.20
120.20
120.20
120.20
119.61
-
May 27, 2026
119.30
119.30
119.30
119.30
118.72
-
May 26, 2026
119.25
119.25
119.25
119.25
118.67
-
May 22, 2026
118.15
118.15
118.15
118.15
117.57
-
May 21, 2026
117.78
117.78
117.78
117.78
117.20
-
May 20, 2026
117.56
117.56
117.56
117.56
116.99
-
May 19, 2026
116.23
116.23
116.23
116.23
115.66
-
May 18, 2026
117.04
117.04
117.04
117.04
116.47
-
May 15, 2026
117.21
117.21
117.21
117.21
116.64
-
May 14, 2026
118.75
118.75
118.75
118.75
118.17
-
May 13, 2026
117.81
117.81
117.81
117.81
117.23
-
May 12, 2026
117.07
117.07
117.07
117.07
116.50
-
May 11, 2026
117.29
117.29
117.29
117.29
116.72
-
May 8, 2026
117.24
117.24
117.24
117.24
116.67
-
May 7, 2026
116.19
116.19
116.19
116.19
115.62
-
May 6, 2026
116.90
116.90
116.90
116.90
116.33
-
May 5, 2026
115.26
115.26
115.26
115.26
114.70
-
May 4, 2026
114.50
114.50
114.50
114.50
113.94
-
May 1, 2026
114.84
114.84
114.84
114.84
114.28
-
Apr 30, 2026
114.45
114.45
114.45
114.45
113.89
-
Apr 29, 2026
113.41
113.41
113.41
113.41
112.86
-
Apr 28, 2026
113.28
113.28
113.28
113.28
112.73
-
Apr 27, 2026
114.07
114.07
114.07
114.07
113.51
-
Apr 24, 2026
113.86
113.86
113.86
113.86
113.30
-
Apr 23, 2026
113.01
113.01
113.01
113.01
112.46
-
Apr 22, 2026
113.73
113.73
113.73
113.73
113.17
-
Apr 21, 2026
112.65
112.65
112.65
112.65
112.10
-
Apr 20, 2026
113.48
113.48
113.48
113.48
112.93
-
Apr 17, 2026
113.81
113.81
113.81
113.81
113.25
-
Apr 16, 2026
112.43
112.43
112.43
112.43
111.88
-
Apr 15, 2026
112.22
112.22
112.22
112.22
111.67
-
Apr 14, 2026
111.37
111.37
111.37
111.37
110.83
-
Apr 13, 2026
109.93
109.93
109.93
109.93
109.39
-
Apr 10, 2026
108.79
108.79
108.79
108.79
108.26
-
Apr 9, 2026
108.77
108.77
108.77
108.77
108.24
-
Apr 8, 2026
108.24
108.24
108.24
108.24
107.71
-
Apr 7, 2026
105.59
105.59
105.59
105.59
105.07
-
Apr 6, 2026
105.49
105.49
105.49
105.49
104.97
-
Apr 2, 2026
105.01
105.01
105.01
105.01
104.50
-
Apr 1, 2026
104.93
104.93
104.93
104.93
104.42
-
Mar 31, 2026
104.16
104.16
104.16
104.16
103.65
-
Mar 30, 2026
101.08
101.08
101.08
101.08
100.59
-
Mar 27, 2026
101.65
101.65
101.65
101.65
101.15
-
Mar 26, 2026
103.36
103.36
103.36
103.36
102.85
-
Mar 25, 2026
105.27
105.27
105.27
105.27
104.76
-
Mar 24, 2026
104.70
104.70
104.70
104.70
104.19
-
Mar 23, 2026
105.08
105.08
105.08
105.08
104.57
-
Mar 20, 2026
103.85
103.85
103.85
103.85
103.34
-
Mar 19, 2026
105.48
105.48
105.48
105.48
104.96
-
Mar 18, 2026
105.79
105.79
105.79
105.79
105.27
-
Mar 17, 2026
107.24
107.24
107.24
107.24
106.72
-
Mar 16, 2026
106.87
106.87
106.87
106.87
106.35
-
Mar 13, 2026
105.73
105.73
105.73
105.73
105.21
-
Mar 12, 2026
106.37
106.37
106.37
106.37
105.85
-
Mar 11, 2026
108.01
108.01
108.01
108.01
107.48
-
Mar 10, 2026
108.08
108.08
108.08
108.08
107.55
-
Mar 9, 2026
108.40
108.40
108.40
108.40
107.87
-
Mar 6, 2026
107.49
107.49
107.49
107.49
106.96
-
Mar 5, 2026
109.07
109.07
109.07
109.07
108.54
-
Mar 4, 2026
109.58
109.58
109.58
109.58
109.04
-
Mar 3, 2026
108.75
108.75
108.75
108.75
108.22
-
Mar 2, 2026
109.87
109.87
109.87
109.87
109.33
-
Feb 27, 2026
109.70
109.70
109.70
109.70
109.16
-
Feb 26, 2026
110.29
110.29
110.29
110.29
109.75
-
Feb 25, 2026
110.85
110.85
110.85
110.85
110.31
-
Feb 24, 2026
109.91
109.91
109.91
109.91
109.37
-
Feb 23, 2026
109.08
109.08
109.08
109.08
108.55
-
Feb 20, 2026
110.32
110.32
110.32
110.32
109.78
-
Feb 19, 2026
109.53
109.53
109.53
109.53
108.99
-
Feb 18, 2026
109.88
109.88
109.88
109.88
109.34
-
Feb 17, 2026
109.09
109.09
109.09
109.09
108.56
-
Feb 13, 2026
108.90
108.90
108.90
108.90
108.37
-
Feb 12, 2026
108.79
108.79
108.79
108.79
108.26
-
Feb 11, 2026
110.66
110.66
110.66
110.66
110.12
-
Feb 10, 2026
110.52
110.52
110.52
110.52
109.98
-
Feb 9, 2026
110.88
110.88
110.88
110.88
110.34
-
Feb 6, 2026
110.36
110.36
110.36
110.36
109.82
-
Feb 5, 2026
108.13
108.13
108.13
108.13
107.60
-
Feb 4, 2026
109.61
109.61
109.61
109.61
109.07
-
Feb 3, 2026
110.49
110.49
110.49
110.49
109.95
-
Feb 2, 2026
111.57
111.57
111.57
111.57
111.02
-
Jan 30, 2026
110.97
110.97
110.97
110.97
110.43
-
Jan 29, 2026
111.75
111.75
111.75
111.75
111.20
-
Jan 28, 2026
111.88
111.88
111.88
111.88
111.33
-
Jan 27, 2026
111.84
111.84
111.84
111.84
111.29
-
Jan 26, 2026
111.29
111.29
111.29
111.29
110.75
-
Jan 23, 2026
110.86
110.86
110.86
110.86
110.32
-
Jan 22, 2026
110.73
110.73
110.73
110.73
110.19
-
Jan 21, 2026
110.10
110.10
110.10
110.10
109.56
-
Jan 20, 2026
108.90
108.90
108.90
108.90
108.37
-
Jan 16, 2026
111.27
111.27
111.27
111.27
110.73
-
Jan 15, 2026
111.35
111.35
111.35
111.35
110.81
-
Jan 14, 2026
110.99
110.99
110.99
110.99
110.45
-
Jan 13, 2026
111.72
111.72
111.72
111.72
111.17
-
Jan 12, 2026
111.97
111.97
111.97
111.97
111.42
-
Jan 9, 2026
111.82
111.82
111.82
111.82
111.27
-
Jan 8, 2026
111.21
111.21
111.21
111.21
110.67
-
Jan 7, 2026
111.42
111.42
111.42
111.42
110.88
-
Jan 6, 2026
111.62
111.62
111.62
111.62
111.07
-
Jan 5, 2026
110.80
110.80
110.80
110.80
110.26
-
Jan 2, 2026
110.06
110.06
110.06
110.06
109.52
-
Dec 31, 2025
109.65
109.65
109.65
109.65
109.11
-
Dec 30, 2025
110.49
110.49
110.49
110.49
109.95
-
Dec 29, 2025
110.72
110.72
110.72
110.72
110.18
-
Dec 26, 2025
111.15
111.15
111.15
111.15
110.61
-
Dec 24, 2025
111.16
111.16
111.16
111.16
110.62
-
Dec 23, 2025
110.84
110.84
110.84
110.84
110.30
-
Dec 22, 2025
110.31
110.31
110.31
110.31
109.77
-
Dec 19, 2025
109.46
109.46
109.46
109.46
108.93
-
Dec 18, 2025
108.13
108.13
108.13
108.13
107.60
-
Dec 17, 2025
11.247
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
107.15
107.15
107.15
107.15
106.63
-
Dec 16, 2025
119.82
119.82
119.82
119.82
108.04
-
Dec 15, 2025
120.17
120.17
120.17
120.17
108.36
-
Dec 12, 2025
120.32
120.32
120.32
120.32
108.49
-
Dec 11, 2025
121.85
121.85
121.85
121.85
109.87
-
Dec 10, 2025
121.52
121.52
121.52
121.52
109.58
-
Dec 9, 2025
120.65
120.65
120.65
120.65
108.79
-
Dec 8, 2025
120.72
120.72
120.72
120.72
108.85
-
Dec 5, 2025
120.96
120.96
120.96
120.96
109.07
-
Dec 4, 2025
120.76
120.76
120.76
120.76
108.89
-
Dec 3, 2025
120.68
120.68
120.68
120.68
108.82
-
Dec 2, 2025
120.39
120.39
120.39
120.39
108.56
-
Dec 1, 2025
119.99
119.99
119.99
119.99
108.20
-
Nov 28, 2025
120.71
120.71
120.71
120.71
108.84
-
Nov 26, 2025
120.10
120.10
120.10
120.10
108.29
-
Nov 25, 2025
119.25
119.25
119.25
119.25
107.53
-
Nov 24, 2025
118.07
118.07
118.07
118.07
106.46
-
Nov 21, 2025
116.00
116.00
116.00
116.00
104.60
-
Nov 20, 2025
114.84
114.84
114.84
114.84
103.55
-
Nov 19, 2025
116.92
116.92
116.92
116.92
105.43
-
Nov 18, 2025
116.45
116.45
116.45
116.45
105.00
-
Nov 17, 2025
117.21
117.21
117.21
117.21
105.69
-
Nov 14, 2025
118.33
118.33
118.33
118.33
106.70
-
Nov 13, 2025
118.30
118.30
118.30
118.30
106.67
-
Nov 12, 2025
120.55
120.55
120.55
120.55
108.70
-
Nov 11, 2025
120.34
120.34
120.34
120.34
108.51
-
Nov 10, 2025
120.12
120.12
120.12
120.12
108.31
-
Nov 7, 2025
118.06
118.06
118.06
118.06
106.46
-
Nov 6, 2025
117.85
117.85
117.85
117.85
106.27
-
Nov 5, 2025
119.31
119.31
119.31
119.31
107.58
-
Nov 4, 2025
118.88
118.88
118.88
118.88
107.19
-
Nov 3, 2025
120.45
120.45
120.45
120.45
108.61
-
Oct 31, 2025
120.12
120.12
120.12
120.12
108.31
-
