Nasdaq - Delayed Quote
USD
Vanguard MStar Growth Index Admiral (VIGAX)
270.73
-3.27
(-1.19%)
As of 8:10:27 AM EDT. Market Open.
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 29, 2026
270.73
270.73
270.73
270.73
270.73
-
Oct 28, 2026
274.00
274.00
274.00
274.00
274.00
-
Oct 27, 2026
273.14
273.14
273.14
273.14
273.14
-
Oct 26, 2026
270.30
270.30
270.30
270.30
270.30
-
Oct 23, 2026
267.99
267.99
267.99
267.99
267.99
-
Oct 22, 2026
268.92
268.92
268.92
268.92
268.92
-
Oct 21, 2026
276.17
276.17
276.17
276.17
276.17
-
Oct 20, 2026
273.70
273.70
273.70
273.70
273.70
-
Oct 19, 2026
274.32
274.32
274.32
274.32
274.32
-
Oct 16, 2026
271.55
271.55
271.55
271.55
271.55
-
Oct 15, 2026
277.39
277.39
277.39
277.39
277.39
-
Oct 14, 2026
277.44
277.44
277.44
277.44
277.44
-
Oct 13, 2026
283.37
283.37
283.37
283.37
283.37
-
Oct 12, 2026
282.98
282.98
282.98
282.98
282.98
-
Oct 9, 2026
284.08
284.08
284.08
284.08
284.08
-
Oct 8, 2026
282.00
282.00
282.00
282.00
282.00
-
Oct 7, 2026
285.50
285.50
285.50
285.50
285.50
-
Oct 6, 2026
286.06
286.06
286.06
286.06
286.06
-
Oct 5, 2026
284.15
284.15
284.15
284.15
284.15
-
Oct 2, 2026
281.55
281.55
281.55
281.55
281.55
-
Oct 1, 2026
278.56
278.56
278.56
278.56
278.56
-
Sep 30, 2026
278.20
278.20
278.20
278.20
278.20
-
Sep 29, 2026
277.76
277.76
277.76
277.76
277.76
-
Sep 28, 2026
0.267
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
278.02
278.02
278.02
278.02
278.02
-
Sep 25, 2026
280.89
280.89
280.89
280.89
280.62
-
Sep 24, 2026
279.39
279.39
279.39
279.39
279.12
-
Sep 23, 2026
278.78
278.78
278.78
278.78
278.51
-
Sep 22, 2026
281.40
281.40
281.40
281.40
281.13
-
Sep 21, 2026
281.04
281.04
281.04
281.04
280.77
-
Sep 18, 2026
274.27
274.27
274.27
274.27
274.01
-
Sep 17, 2026
273.08
273.08
273.08
273.08
272.82
-
Sep 16, 2026
268.88
268.88
268.88
268.88
268.62
-
Sep 15, 2026
268.89
268.89
268.89
268.89
268.63
-
Sep 14, 2026
270.83
270.83
270.83
270.83
270.57
-
Sep 11, 2026
271.83
271.83
271.83
271.83
271.57
-
Sep 10, 2026
269.40
269.40
269.40
269.40
269.14
-
Sep 9, 2026
270.71
270.71
270.71
270.71
270.45
-
Sep 8, 2026
272.11
272.11
272.11
272.11
271.85
-
Sep 4, 2026
273.16
273.16
273.16
273.16
272.90
-
Sep 3, 2026
274.46
274.46
274.46
274.46
274.20
-
Sep 2, 2026
270.53
270.53
270.53
270.53
270.27
-
Sep 1, 2026
269.80
269.80
269.80
269.80
269.54
-
Aug 31, 2026
272.53
272.53
272.53
272.53
272.27
-
Aug 28, 2026
273.42
273.42
273.42
273.42
273.16
-
Aug 27, 2026
274.58
274.58
274.58
274.58
274.32
-
Aug 26, 2026
269.83
269.83
269.83
269.83
269.57
-
Aug 25, 2026
269.95
269.95
269.95
269.95
269.69
-
Aug 24, 2026
268.44
268.44
268.44
268.44
268.18
-
Aug 21, 2026
270.18
270.18
270.18
270.18
269.92
-
Aug 20, 2026
269.09
269.09
269.09
269.09
268.83
-
Aug 19, 2026
271.52
271.52
271.52
271.52
271.26
-
Aug 18, 2026
271.35
271.35
271.35
271.35
271.09
-
Aug 17, 2026
274.39
274.39
274.39
274.39
274.13
-
Aug 14, 2026
275.97
275.97
275.97
275.97
275.71
-
Aug 13, 2026
277.11
277.11
277.11
277.11
276.85
-
Aug 12, 2026
274.47
274.47
274.47
274.47
274.21
-
Aug 11, 2026
273.67
273.67
273.67
273.67
273.41
-
Aug 10, 2026
275.41
275.41
275.41
275.41
275.15
-
Aug 7, 2026
276.13
276.13
276.13
276.13
275.87
-
Aug 6, 2026
273.85
273.85
273.85
273.85
273.59
-
Aug 5, 2026
274.07
274.07
274.07
274.07
273.81
-
Aug 4, 2026
275.07
275.07
275.07
275.07
274.81
-
Aug 3, 2026
268.99
268.99
268.99
268.99
268.73
-
Jul 31, 2026
263.12
263.12
263.12
263.12
262.87
-
Jul 30, 2026
260.14
260.14
260.14
260.14
259.89
-
Jul 29, 2026
253.28
253.28
253.28
253.28
253.04
-
Jul 28, 2026
257.27
257.27
257.27
257.27
257.03
-
Jul 27, 2026
257.52
257.52
257.52
257.52
257.28
-
Jul 24, 2026
257.88
257.88
257.88
257.88
257.63
-
Jul 23, 2026
258.77
258.77
258.77
258.77
258.52
-
Jul 22, 2026
264.61
264.61
264.61
264.61
264.36
-
Jul 21, 2026
266.06
266.06
266.06
266.06
265.81
-
Jul 20, 2026
263.43
263.43
263.43
263.43
263.18
-
Jul 17, 2026
263.46
263.46
263.46
263.46
263.21
-
Jul 16, 2026
267.28
267.28
267.28
267.28
267.03
-
Jul 15, 2026
271.06
271.06
271.06
271.06
270.80
-
Jul 14, 2026
268.52
268.52
268.52
268.52
268.26
-
Jul 13, 2026
266.06
266.06
266.06
266.06
265.81
-
Jul 10, 2026
269.93
269.93
269.93
269.93
269.67
-
Jul 9, 2026
268.68
268.68
268.68
268.68
268.42
-
Jul 8, 2026
265.71
265.71
265.71
265.71
265.46
-
Jul 7, 2026
265.30
265.30
265.30
265.30
265.05
-
Jul 6, 2026
267.69
267.69
267.69
267.69
267.44
-
Jul 2, 2026
264.41
264.41
264.41
264.41
264.16
-
Jul 1, 2026
266.16
266.16
266.16
266.16
265.91
-
Jun 30, 2026
266.54
266.54
266.54
266.54
266.29
-
Jun 29, 2026
262.09
262.09
262.09
262.09
261.84
-
Jun 26, 2026
0.272
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
256.46
256.46
256.46
256.46
256.22
-
Jun 25, 2026
256.30
256.30
256.30
256.30
255.78
-
Jun 24, 2026
258.86
258.86
258.86
258.86
258.34
-
Jun 23, 2026
259.72
259.72
259.72
259.72
259.20
-
Jun 22, 2026
265.28
265.28
265.28
265.28
264.75
-
Jun 18, 2026
268.90
268.90
268.90
268.90
268.36
-
Jun 17, 2026
264.37
264.37
264.37
264.37
263.84
-
Jun 16, 2026
268.07
268.07
268.07
268.07
267.53
-
Jun 15, 2026
270.62
270.62
270.62
270.62
270.08
-
Jun 12, 2026
263.47
263.47
263.47
263.47
262.94
-
Jun 11, 2026
263.03
263.03
263.03
263.03
262.50
-
Jun 10, 2026
258.33
258.33
258.33
258.33
257.81
-
Jun 9, 2026
263.70
263.70
263.70
263.70
263.17
-
Jun 8, 2026
266.20
266.20
266.20
266.20
265.66
-
Jun 5, 2026
265.27
265.27
265.27
265.27
264.74
-
Jun 4, 2026
275.30
275.30
275.30
275.30
274.75
-
Jun 3, 2026
274.60
274.60
274.60
274.60
274.05
-
Jun 2, 2026
278.02
278.02
278.02
278.02
277.46
-
Jun 1, 2026
278.81
278.81
278.81
278.81
278.25
-
May 29, 2026
276.68
276.68
276.68
276.68
276.12
-
May 28, 2026
275.49
275.49
275.49
275.49
274.94
-
May 27, 2026
272.27
272.27
272.27
272.27
271.72
-
May 26, 2026
272.26
272.26
272.26
272.26
271.71
-
May 22, 2026
270.41
270.41
270.41
270.41
269.87
-
May 21, 2026
270.21
270.21
270.21
270.21
269.67
-
May 20, 2026
269.99
269.99
269.99
269.99
269.45
-
May 19, 2026
266.42
266.42
266.42
266.42
265.88
-
May 18, 2026
268.87
268.87
268.87
268.87
268.33
-
May 15, 2026
269.94
269.94
269.94
269.94
269.40
-
May 14, 2026
273.29
273.29
273.29
273.29
272.74
-
May 13, 2026
270.22
270.22
270.22
270.22
269.68
-
May 12, 2026
267.26
267.26
267.26
267.26
266.72
-
May 11, 2026
268.14
268.14
268.14
268.14
267.60
-
May 8, 2026
268.29
268.29
268.29
268.29
267.75
-
May 7, 2026
265.78
265.78
265.78
265.78
265.25
-
May 6, 2026
265.51
265.51
265.51
265.51
264.98
-
May 5, 2026
260.36
260.36
260.36
260.36
259.84
-
May 4, 2026
258.52
258.52
258.52
258.52
258.00
-
May 1, 2026
259.01
259.01
259.01
259.01
258.49
-
Apr 30, 2026
256.85
256.85
256.85
256.85
256.33
-
Apr 29, 2026
255.17
255.17
255.17
255.17
254.66
-
Apr 28, 2026
255.58
255.58
255.58
255.58
255.07
-
Apr 27, 2026
257.76
257.76
257.76
257.76
257.24
-
Apr 24, 2026
257.14
257.14
257.14
257.14
256.62
-
Apr 23, 2026
253.40
253.40
253.40
253.40
252.89
-
Apr 22, 2026
256.44
256.44
256.44
256.44
255.92
-
Apr 21, 2026
251.69
251.69
251.69
251.69
251.18
-
Apr 20, 2026
253.40
253.40
253.40
253.40
252.89
-
Apr 17, 2026
254.27
254.27
254.27
254.27
253.76
-
Apr 16, 2026
250.46
250.46
250.46
250.46
249.96
-
Apr 15, 2026
249.97
249.97
249.97
249.97
249.47
-
Apr 14, 2026
245.42
245.42
245.42
245.42
244.93
-
Apr 13, 2026
240.67
240.67
240.67
240.67
240.19
-
Apr 10, 2026
237.40
237.40
237.40
237.40
236.92
-
Apr 9, 2026
236.53
236.53
236.53
236.53
236.05
-
Apr 8, 2026
235.17
235.17
235.17
235.17
234.70
-
Apr 7, 2026
229.08
229.08
229.08
229.08
228.62
-
Apr 6, 2026
228.61
228.61
228.61
228.61
228.15
-
Apr 2, 2026
227.52
227.52
227.52
227.52
227.06
-
Apr 1, 2026
227.32
227.32
227.32
227.32
226.86
-
Mar 31, 2026
224.79
224.79
224.79
224.79
224.34
-
Mar 30, 2026
216.17
216.17
216.17
216.17
215.74
-
Mar 27, 2026
0.236
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
217.42
217.42
217.42
217.42
216.98
-
Mar 26, 2026
222.74
222.74
222.74
222.74
222.06
-
Mar 25, 2026
228.62
228.62
228.62
228.62
227.92
-
Mar 24, 2026
227.09
227.09
227.09
227.09
226.39
-
Mar 23, 2026
229.79
229.79
229.79
229.79
229.08
-
Mar 20, 2026
226.58
226.58
226.58
226.58
225.88
-
Mar 19, 2026
230.82
230.82
230.82
230.82
230.11
-
Mar 18, 2026
231.67
231.67
231.67
231.67
230.96
-
Mar 17, 2026
235.03
235.03
235.03
235.03
234.31
-
Mar 16, 2026
234.56
234.56
234.56
234.56
233.84
-
Mar 13, 2026
231.70
231.70
231.70
231.70
230.99
-
Mar 12, 2026
234.32
234.32
234.32
234.32
233.60
-
Mar 11, 2026
238.58
238.58
238.58
238.58
237.85
-
Mar 10, 2026
238.49
238.49
238.49
238.49
237.76
-
Mar 9, 2026
238.92
238.92
238.92
238.92
238.19
-
Mar 6, 2026
235.89
235.89
235.89
235.89
235.17
-
Mar 5, 2026
239.05
239.05
239.05
239.05
238.32
-
Mar 4, 2026
238.90
238.90
238.90
238.90
238.17
-
Mar 3, 2026
236.44
236.44
236.44
236.44
235.71
-
Mar 2, 2026
238.07
238.07
238.07
238.07
237.34
-
Feb 27, 2026
237.36
237.36
237.36
237.36
236.63
-
Feb 26, 2026
239.61
239.61
239.61
239.61
238.87
-
Feb 25, 2026
242.04
242.04
242.04
242.04
241.30
-
Feb 24, 2026
238.77
238.77
238.77
238.77
238.04
-
Feb 23, 2026
236.28
236.28
236.28
236.28
235.56
-
Feb 20, 2026
239.36
239.36
239.36
239.36
238.63
-
Feb 19, 2026
237.36
237.36
237.36
237.36
236.63
-
Feb 18, 2026
238.08
238.08
238.08
238.08
237.35
-
Feb 17, 2026
236.53
236.53
236.53
236.53
235.80
-
Feb 13, 2026
235.73
235.73
235.73
235.73
235.01
-
Feb 12, 2026
236.84
236.84
236.84
236.84
236.11
-
Feb 11, 2026
241.44
241.44
241.44
241.44
240.70
-
Feb 10, 2026
242.52
242.52
242.52
242.52
241.78
-
Feb 9, 2026
243.75
243.75
243.75
243.75
243.00
-
Feb 6, 2026
241.27
241.27
241.27
241.27
240.53
-
Feb 5, 2026
236.18
236.18
236.18
236.18
235.46
-
Feb 4, 2026
240.50
240.50
240.50
240.50
239.76
-
Feb 3, 2026
243.64
243.64
243.64
243.64
242.89
-
Feb 2, 2026
248.49
248.49
248.49
248.49
247.73
-
Jan 30, 2026
247.82
247.82
247.82
247.82
247.06
-
Jan 29, 2026
249.92
249.92
249.92
249.92
249.15
-
Jan 28, 2026
252.02
252.02
252.02
252.02
251.25
-
Jan 27, 2026
252.20
252.20
252.20
252.20
251.43
-
Jan 26, 2026
250.55
250.55
250.55
250.55
249.78
-
Jan 23, 2026
248.85
248.85
248.85
248.85
248.09
-
Jan 22, 2026
247.63
247.63
247.63
247.63
246.87
-
Jan 21, 2026
245.50
245.50
245.50
245.50
244.75
-
Jan 20, 2026
243.26
243.26
243.26
243.26
242.51
-
Jan 16, 2026
249.74
249.74
249.74
249.74
248.97
-
Jan 15, 2026
249.91
249.91
249.91
249.91
249.14
-
Jan 14, 2026
249.67
249.67
249.67
249.67
248.90
-
Jan 13, 2026
252.85
252.85
252.85
252.85
252.07
-
Jan 12, 2026
253.46
253.46
253.46
253.46
252.68
-
Jan 9, 2026
252.76
252.76
252.76
252.76
251.98
-
Jan 8, 2026
251.27
251.27
251.27
251.27
250.50
-
Jan 7, 2026
253.00
253.00
253.00
253.00
252.22
-
Jan 6, 2026
252.35
252.35
252.35
252.35
251.58
-
Jan 5, 2026
251.43
251.43
251.43
251.43
250.66
-
Jan 2, 2026
250.36
250.36
250.36
250.36
249.59
-
Dec 31, 2025
251.14
251.14
251.14
251.14
250.37
-
Dec 30, 2025
253.04
253.04
253.04
253.04
252.26
-
Dec 29, 2025
253.48
253.48
253.48
253.48
252.70
-
Dec 26, 2025
254.75
254.75
254.75
254.75
253.97
-
Dec 24, 2025
254.80
254.80
254.80
254.80
254.02
-
Dec 23, 2025
254.28
254.28
254.28
254.28
253.50
-
Dec 22, 2025
0.251
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
252.58
252.58
252.58
252.58
251.81
-
Dec 19, 2025
251.37
251.37
251.37
251.37
250.35
-
Dec 18, 2025
248.10
248.10
248.10
248.10
247.09
-
Dec 17, 2025
244.71
244.71
244.71
244.71
243.72
-
Dec 16, 2025
249.22
249.22
249.22
249.22
248.21
-
Dec 15, 2025
248.49
248.49
248.49
248.49
247.48
-
Dec 12, 2025
249.78
249.78
249.78
249.78
248.76
-
Dec 11, 2025
253.71
253.71
253.71
253.71
252.68
-
Dec 10, 2025
254.22
254.22
254.22
254.22
253.19
-
Dec 9, 2025
253.73
253.73
253.73
253.73
252.70
-
Dec 8, 2025
253.79
253.79
253.79
253.79
252.76
-
Dec 5, 2025
254.38
254.38
254.38
254.38
253.35
-
Dec 4, 2025
253.40
253.40
253.40
253.40
252.37
-
Dec 3, 2025
253.01
253.01
253.01
253.01
251.98
-
Dec 2, 2025
253.00
253.00
253.00
253.00
251.97
-
Dec 1, 2025
251.64
251.64
251.64
251.64
250.62
-
Nov 28, 2025
252.65
252.65
252.65
252.65
251.62
-
Nov 26, 2025
251.37
251.37
251.37
251.37
250.35
-
Nov 25, 2025
249.59
249.59
249.59
249.59
248.58
-
Nov 24, 2025
247.74
247.74
247.74
247.74
246.73
-
Nov 21, 2025
241.88
241.88
241.88
241.88
240.90
-
Nov 20, 2025
240.35
240.35
240.35
240.35
239.37
-
Nov 19, 2025
245.28
245.28
245.28
245.28
244.28
-
Nov 18, 2025
243.53
243.53
243.53
243.53
242.54
-
Nov 17, 2025
246.67
246.67
246.67
246.67
245.67
-
Nov 14, 2025
248.84
248.84
248.84
248.84
247.83
-
Nov 13, 2025
248.57
248.57
248.57
248.57
247.56
-
Nov 12, 2025
254.01
254.01
254.01
254.01
252.98
-
Nov 11, 2025
254.63
254.63
254.63
254.63
253.60
-
Nov 10, 2025
255.09
255.09
255.09
255.09
254.05
-
Nov 7, 2025
249.44
249.44
249.44
249.44
248.43
-
Nov 6, 2025
249.93
249.93
249.93
249.93
248.91
-
Nov 5, 2025
254.34
254.34
254.34
254.34
253.31
-
Nov 4, 2025
253.64
253.64
253.64
253.64
252.61
-
Nov 3, 2025
258.27
258.27
258.27
258.27
257.22
-
Oct 31, 2025
256.85
256.85
256.85
256.85
255.81
-
Oct 30, 2025
255.52
255.52
255.52
255.52
254.48
-
