Nasdaq - Delayed Quote
USD
Vanguard MStar Growth Indx Institutional (VIGIX)
262.71
-8.04
(-2.97%)
At close: 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
262.71
262.71
262.71
262.71
262.71
-
Oct 29, 2026
270.75
270.75
270.75
270.75
270.75
-
Oct 28, 2026
274.01
274.01
274.01
274.01
274.01
-
Oct 27, 2026
273.16
273.16
273.16
273.16
273.16
-
Oct 26, 2026
270.32
270.32
270.32
270.32
270.32
-
Oct 23, 2026
268.01
268.01
268.01
268.01
268.01
-
Oct 22, 2026
268.93
268.93
268.93
268.93
268.93
-
Oct 21, 2026
276.19
276.19
276.19
276.19
276.19
-
Oct 20, 2026
273.72
273.72
273.72
273.72
273.72
-
Oct 19, 2026
274.34
274.34
274.34
274.34
274.34
-
Oct 16, 2026
271.57
271.57
271.57
271.57
271.57
-
Oct 15, 2026
277.40
277.40
277.40
277.40
277.40
-
Oct 14, 2026
277.46
277.46
277.46
277.46
277.46
-
Oct 13, 2026
283.39
283.39
283.39
283.39
283.39
-
Oct 12, 2026
282.99
282.99
282.99
282.99
282.99
-
Oct 9, 2026
284.10
284.10
284.10
284.10
284.10
-
Oct 8, 2026
282.01
282.01
282.01
282.01
282.01
-
Oct 7, 2026
285.52
285.52
285.52
285.52
285.52
-
Oct 6, 2026
286.08
286.08
286.08
286.08
286.08
-
Oct 5, 2026
284.16
284.16
284.16
284.16
284.16
-
Oct 2, 2026
281.57
281.57
281.57
281.57
281.57
-
Oct 1, 2026
278.58
278.58
278.58
278.58
278.58
-
Sep 30, 2026
278.21
278.21
278.21
278.21
278.21
-
Sep 29, 2026
277.78
277.78
277.78
277.78
277.78
-
Sep 28, 2026
0.281
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
278.04
278.04
278.04
278.04
278.04
-
Sep 25, 2026
280.91
280.91
280.91
280.91
280.63
-
Sep 24, 2026
279.41
279.41
279.41
279.41
279.13
-
Sep 23, 2026
278.81
278.81
278.81
278.81
278.53
-
Sep 22, 2026
281.43
281.43
281.43
281.43
281.15
-
Sep 21, 2026
281.07
281.07
281.07
281.07
280.79
-
Sep 18, 2026
274.29
274.29
274.29
274.29
274.02
-
Sep 17, 2026
273.11
273.11
273.11
273.11
272.84
-
Sep 16, 2026
268.90
268.90
268.90
268.90
268.63
-
Sep 15, 2026
268.91
268.91
268.91
268.91
268.64
-
Sep 14, 2026
270.85
270.85
270.85
270.85
270.58
-
Sep 11, 2026
271.86
271.86
271.86
271.86
271.59
-
Sep 10, 2026
269.42
269.42
269.42
269.42
269.15
-
Sep 9, 2026
270.74
270.74
270.74
270.74
270.47
-
Sep 8, 2026
272.13
272.13
272.13
272.13
271.86
-
Sep 4, 2026
273.18
273.18
273.18
273.18
272.91
-
Sep 3, 2026
274.49
274.49
274.49
274.49
274.22
-
Sep 2, 2026
270.55
270.55
270.55
270.55
270.28
-
Sep 1, 2026
269.82
269.82
269.82
269.82
269.55
-
Aug 31, 2026
272.55
272.55
272.55
272.55
272.28
-
Aug 28, 2026
273.44
273.44
273.44
273.44
273.17
-
Aug 27, 2026
274.60
274.60
274.60
274.60
274.33
-
Aug 26, 2026
269.85
269.85
269.85
269.85
269.58
-
Aug 25, 2026
269.97
269.97
269.97
269.97
269.70
-
Aug 24, 2026
268.46
268.46
268.46
268.46
268.19
-
Aug 21, 2026
270.20
270.20
270.20
270.20
269.93
-
Aug 20, 2026
269.11
269.11
269.11
269.11
268.84
-
Aug 19, 2026
271.55
271.55
271.55
271.55
271.28
-
Aug 18, 2026
271.37
271.37
271.37
271.37
271.10
-
Aug 17, 2026
274.41
274.41
274.41
274.41
274.14
-
Aug 14, 2026
275.99
275.99
275.99
275.99
275.71
-
Aug 13, 2026
277.13
277.13
277.13
277.13
276.85
-
Aug 12, 2026
274.49
274.49
274.49
274.49
274.22
-
Aug 11, 2026
273.69
273.69
273.69
273.69
273.42
-
Aug 10, 2026
275.43
275.43
275.43
275.43
275.15
-
Aug 7, 2026
276.15
276.15
276.15
276.15
275.87
-
Aug 6, 2026
273.87
273.87
273.87
273.87
273.60
-
Aug 5, 2026
274.09
274.09
274.09
274.09
273.82
-
Aug 4, 2026
275.09
275.09
275.09
275.09
274.81
-
Aug 3, 2026
269.01
269.01
269.01
269.01
268.74
-
Jul 31, 2026
263.14
263.14
263.14
263.14
262.88
-
Jul 30, 2026
260.16
260.16
260.16
260.16
259.90
-
Jul 29, 2026
253.30
253.30
253.30
253.30
253.05
-
Jul 28, 2026
257.29
257.29
257.29
257.29
257.03
-
Jul 27, 2026
257.54
257.54
257.54
257.54
257.28
-
Jul 24, 2026
257.89
257.89
257.89
257.89
257.63
-
Jul 23, 2026
258.78
258.78
258.78
258.78
258.52
-
Jul 22, 2026
264.63
264.63
264.63
264.63
264.37
-
Jul 21, 2026
266.07
266.07
266.07
266.07
265.80
-
Jul 20, 2026
263.45
263.45
263.45
263.45
263.19
-
Jul 17, 2026
263.48
263.48
263.48
263.48
263.22
-
Jul 16, 2026
267.29
267.29
267.29
267.29
267.02
-
Jul 15, 2026
271.08
271.08
271.08
271.08
270.81
-
Jul 14, 2026
268.53
268.53
268.53
268.53
268.26
-
Jul 13, 2026
266.07
266.07
266.07
266.07
265.80
-
Jul 10, 2026
269.94
269.94
269.94
269.94
269.67
-
Jul 9, 2026
268.69
268.69
268.69
268.69
268.42
-
Jul 8, 2026
265.72
265.72
265.72
265.72
265.45
-
Jul 7, 2026
265.32
265.32
265.32
265.32
265.05
-
Jul 6, 2026
267.70
267.70
267.70
267.70
267.43
-
Jul 2, 2026
264.43
264.43
264.43
264.43
264.17
-
Jul 1, 2026
266.17
266.17
266.17
266.17
265.90
-
Jun 30, 2026
266.56
266.56
266.56
266.56
266.29
-
Jun 29, 2026
262.11
262.11
262.11
262.11
261.85
-
Jun 26, 2026
0.285
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
256.47
256.47
256.47
256.47
256.21
-
Jun 25, 2026
256.32
256.32
256.32
256.32
255.78
-
Jun 24, 2026
258.89
258.89
258.89
258.89
258.34
-
Jun 23, 2026
259.75
259.75
259.75
259.75
259.20
-
Jun 22, 2026
265.30
265.30
265.30
265.30
264.74
-
Jun 18, 2026
268.93
268.93
268.93
268.93
268.36
-
Jun 17, 2026
264.40
264.40
264.40
264.40
263.84
-
Jun 16, 2026
268.09
268.09
268.09
268.09
267.52
-
Jun 15, 2026
270.64
270.64
270.64
270.64
270.07
-
Jun 12, 2026
263.49
263.49
263.49
263.49
262.93
-
Jun 11, 2026
263.06
263.06
263.06
263.06
262.50
-
Jun 10, 2026
258.36
258.36
258.36
258.36
257.81
-
Jun 9, 2026
263.73
263.73
263.73
263.73
263.17
-
Jun 8, 2026
266.23
266.23
266.23
266.23
265.67
-
Jun 5, 2026
265.29
265.29
265.29
265.29
264.73
-
Jun 4, 2026
275.32
275.32
275.32
275.32
274.74
-
Jun 3, 2026
274.62
274.62
274.62
274.62
274.04
-
Jun 2, 2026
278.05
278.05
278.05
278.05
277.46
-
Jun 1, 2026
278.83
278.83
278.83
278.83
278.24
-
May 29, 2026
276.70
276.70
276.70
276.70
276.12
-
May 28, 2026
275.51
275.51
275.51
275.51
274.93
-
May 27, 2026
272.30
272.30
272.30
272.30
271.73
-
May 26, 2026
272.29
272.29
272.29
272.29
271.72
-
May 22, 2026
270.44
270.44
270.44
270.44
269.87
-
May 21, 2026
270.23
270.23
270.23
270.23
269.66
-
May 20, 2026
270.01
270.01
270.01
270.01
269.44
-
May 19, 2026
266.45
266.45
266.45
266.45
265.89
-
May 18, 2026
268.89
268.89
268.89
268.89
268.32
-
May 15, 2026
269.96
269.96
269.96
269.96
269.39
-
May 14, 2026
273.31
273.31
273.31
273.31
272.73
-
May 13, 2026
270.24
270.24
270.24
270.24
269.67
-
May 12, 2026
267.28
267.28
267.28
267.28
266.72
-
May 11, 2026
268.16
268.16
268.16
268.16
267.59
-
May 8, 2026
268.31
268.31
268.31
268.31
267.74
-
May 7, 2026
265.80
265.80
265.80
265.80
265.24
-
May 6, 2026
265.53
265.53
265.53
265.53
264.97
-
May 5, 2026
260.38
260.38
260.38
260.38
259.83
-
May 4, 2026
258.54
258.54
258.54
258.54
257.99
-
May 1, 2026
259.03
259.03
259.03
259.03
258.48
-
Apr 30, 2026
256.87
256.87
256.87
256.87
256.33
-
Apr 29, 2026
255.18
255.18
255.18
255.18
254.64
-
Apr 28, 2026
255.59
255.59
255.59
255.59
255.05
-
Apr 27, 2026
257.78
257.78
257.78
257.78
257.24
-
Apr 24, 2026
257.16
257.16
257.16
257.16
256.62
-
Apr 23, 2026
253.42
253.42
253.42
253.42
252.88
-
Apr 22, 2026
256.45
256.45
256.45
256.45
255.91
-
Apr 21, 2026
251.70
251.70
251.70
251.70
251.17
-
Apr 20, 2026
253.41
253.41
253.41
253.41
252.88
-
Apr 17, 2026
254.28
254.28
254.28
254.28
253.74
-
Apr 16, 2026
250.47
250.47
250.47
250.47
249.94
-
Apr 15, 2026
249.98
249.98
249.98
249.98
249.45
-
Apr 14, 2026
245.44
245.44
245.44
245.44
244.92
-
Apr 13, 2026
240.69
240.69
240.69
240.69
240.18
-
Apr 10, 2026
237.41
237.41
237.41
237.41
236.91
-
Apr 9, 2026
236.54
236.54
236.54
236.54
236.04
-
Apr 8, 2026
235.18
235.18
235.18
235.18
234.68
-
Apr 7, 2026
229.10
229.10
229.10
229.10
228.62
-
Apr 6, 2026
228.63
228.63
228.63
228.63
228.15
-
Apr 2, 2026
227.53
227.53
227.53
227.53
227.05
-
Apr 1, 2026
227.33
227.33
227.33
227.33
226.85
-
Mar 31, 2026
224.81
224.81
224.81
224.81
224.34
-
Mar 30, 2026
216.18
216.18
216.18
216.18
215.72
-
Mar 27, 2026
0.246
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
217.43
217.43
217.43
217.43
216.97
-
Mar 26, 2026
222.76
222.76
222.76
222.76
222.04
-
Mar 25, 2026
228.64
228.64
228.64
228.64
227.91
-
Mar 24, 2026
227.11
227.11
227.11
227.11
226.38
-
Mar 23, 2026
229.82
229.82
229.82
229.82
229.08
-
Mar 20, 2026
226.60
226.60
226.60
226.60
225.87
-
Mar 19, 2026
230.84
230.84
230.84
230.84
230.10
-
Mar 18, 2026
231.69
231.69
231.69
231.69
230.95
-
Mar 17, 2026
235.05
235.05
235.05
235.05
234.29
-
Mar 16, 2026
234.58
234.58
234.58
234.58
233.83
-
Mar 13, 2026
231.72
231.72
231.72
231.72
230.98
-
Mar 12, 2026
234.34
234.34
234.34
234.34
233.59
-
Mar 11, 2026
238.61
238.61
238.61
238.61
237.84
-
Mar 10, 2026
238.51
238.51
238.51
238.51
237.74
-
Mar 9, 2026
238.94
238.94
238.94
238.94
238.17
-
Mar 6, 2026
235.91
235.91
235.91
235.91
235.15
-
Mar 5, 2026
239.07
239.07
239.07
239.07
238.30
-
Mar 4, 2026
238.92
238.92
238.92
238.92
238.15
-
Mar 3, 2026
236.46
236.46
236.46
236.46
235.70
-
Mar 2, 2026
238.09
238.09
238.09
238.09
237.32
-
Feb 27, 2026
237.38
237.38
237.38
237.38
236.62
-
Feb 26, 2026
239.63
239.63
239.63
239.63
238.86
-
Feb 25, 2026
242.06
242.06
242.06
242.06
241.28
-
Feb 24, 2026
238.79
238.79
238.79
238.79
238.02
-
Feb 23, 2026
236.30
236.30
236.30
236.30
235.54
-
Feb 20, 2026
239.38
239.38
239.38
239.38
238.61
-
Feb 19, 2026
237.38
237.38
237.38
237.38
236.62
-
Feb 18, 2026
238.10
238.10
238.10
238.10
237.33
-
Feb 17, 2026
236.54
236.54
236.54
236.54
235.78
-
Feb 13, 2026
235.74
235.74
235.74
235.74
234.98
-
Feb 12, 2026
236.86
236.86
236.86
236.86
236.10
-
Feb 11, 2026
241.46
241.46
241.46
241.46
240.68
-
Feb 10, 2026
242.53
242.53
242.53
242.53
241.75
-
Feb 9, 2026
243.76
243.76
243.76
243.76
242.98
-
Feb 6, 2026
241.29
241.29
241.29
241.29
240.51
-
Feb 5, 2026
236.20
236.20
236.20
236.20
235.44
-
Feb 4, 2026
240.51
240.51
240.51
240.51
239.74
-
Feb 3, 2026
243.66
243.66
243.66
243.66
242.88
-
Feb 2, 2026
248.50
248.50
248.50
248.50
247.70
-
Jan 30, 2026
247.84
247.84
247.84
247.84
247.04
-
Jan 29, 2026
249.94
249.94
249.94
249.94
249.14
-
Jan 28, 2026
252.04
252.04
252.04
252.04
251.23
-
Jan 27, 2026
252.22
252.22
252.22
252.22
251.41
-
Jan 26, 2026
250.57
250.57
250.57
250.57
249.76
-
Jan 23, 2026
248.87
248.87
248.87
248.87
248.07
-
Jan 22, 2026
247.64
247.64
247.64
247.64
246.84
-
Jan 21, 2026
245.51
245.51
245.51
245.51
244.72
-
Jan 20, 2026
243.27
243.27
243.27
243.27
242.49
-
Jan 16, 2026
249.76
249.76
249.76
249.76
248.96
-
Jan 15, 2026
249.93
249.93
249.93
249.93
249.13
-
Jan 14, 2026
249.69
249.69
249.69
249.69
248.89
-
Jan 13, 2026
252.87
252.87
252.87
252.87
252.06
-
Jan 12, 2026
253.48
253.48
253.48
253.48
252.67
-
Jan 9, 2026
252.78
252.78
252.78
252.78
251.97
-
Jan 8, 2026
251.28
251.28
251.28
251.28
250.47
-
Jan 7, 2026
253.01
253.01
253.01
253.01
252.20
-
Jan 6, 2026
252.37
252.37
252.37
252.37
251.56
-
Jan 5, 2026
251.44
251.44
251.44
251.44
250.63
-
Jan 2, 2026
250.38
250.38
250.38
250.38
249.58
-
Dec 31, 2025
251.15
251.15
251.15
251.15
250.34
-
Dec 30, 2025
253.05
253.05
253.05
253.05
252.24
-
Dec 29, 2025
253.50
253.50
253.50
253.50
252.69
-
Dec 26, 2025
254.76
254.76
254.76
254.76
253.94
-
Dec 24, 2025
254.81
254.81
254.81
254.81
253.99
-
Dec 23, 2025
254.30
254.30
254.30
254.30
253.48
-
Dec 22, 2025
0.257
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
252.59
252.59
252.59
252.59
251.78
-
Dec 19, 2025
251.38
251.38
251.38
251.38
250.32
-
Dec 18, 2025
248.11
248.11
248.11
248.11
247.06
-
Dec 17, 2025
244.73
244.73
244.73
244.73
243.69
-
Dec 16, 2025
249.23
249.23
249.23
249.23
248.18
-
Dec 15, 2025
248.51
248.51
248.51
248.51
247.46
-
Dec 12, 2025
249.80
249.80
249.80
249.80
248.74
-
Dec 11, 2025
253.73
253.73
253.73
253.73
252.66
-
Dec 10, 2025
254.24
254.24
254.24
254.24
253.16
-
Dec 9, 2025
253.75
253.75
253.75
253.75
252.68
-
Dec 8, 2025
253.81
253.81
253.81
253.81
252.74
-
Dec 5, 2025
254.40
254.40
254.40
254.40
253.32
-
Dec 4, 2025
253.42
253.42
253.42
253.42
252.35
-
Dec 3, 2025
253.03
253.03
253.03
253.03
251.96
-
Dec 2, 2025
253.02
253.02
253.02
253.02
251.95
-
Dec 1, 2025
251.66
251.66
251.66
251.66
250.59
-
Nov 28, 2025
252.67
252.67
252.67
252.67
251.60
-
Nov 26, 2025
251.38
251.38
251.38
251.38
250.32
-
Nov 25, 2025
249.61
249.61
249.61
249.61
248.55
-
Nov 24, 2025
247.76
247.76
247.76
247.76
246.71
-
Nov 21, 2025
241.90
241.90
241.90
241.90
240.88
-
Nov 20, 2025
240.36
240.36
240.36
240.36
239.34
-
Nov 19, 2025
245.30
245.30
245.30
245.30
244.26
-
Nov 18, 2025
243.54
243.54
243.54
243.54
242.51
-
Nov 17, 2025
246.69
246.69
246.69
246.69
245.65
-
Nov 14, 2025
248.86
248.86
248.86
248.86
247.81
-
Nov 13, 2025
248.59
248.59
248.59
248.59
247.54
-
Nov 12, 2025
254.03
254.03
254.03
254.03
252.95
-
Nov 11, 2025
254.64
254.64
254.64
254.64
253.56
-
Nov 10, 2025
255.10
255.10
255.10
255.10
254.02
-
Nov 7, 2025
249.45
249.45
249.45
249.45
248.39
-
Nov 6, 2025
249.94
249.94
249.94
249.94
248.88
-
Nov 5, 2025
254.36
254.36
254.36
254.36
253.28
-
Nov 4, 2025
253.65
253.65
253.65
253.65
252.58
-
Nov 3, 2025
258.28
258.28
258.28
258.28
257.19
-
Oct 31, 2025
256.86
256.86
256.86
256.86
255.77
-
