Nasdaq - Delayed Quote
USD
Vanguard MStar Growth Index Investor (VIGRX)
262.78
-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
262.78
262.78
262.78
262.78
262.78
-
Oct 29, 2026
270.82
270.82
270.82
270.82
270.82
-
Oct 28, 2026
274.09
274.09
274.09
274.09
274.09
-
Oct 27, 2026
273.23
273.23
273.23
273.23
273.23
-
Oct 26, 2026
270.39
270.39
270.39
270.39
270.39
-
Oct 23, 2026
268.08
268.08
268.08
268.08
268.08
-
Oct 22, 2026
269.01
269.01
269.01
269.01
269.01
-
Oct 21, 2026
276.27
276.27
276.27
276.27
276.27
-
Oct 20, 2026
273.80
273.80
273.80
273.80
273.80
-
Oct 19, 2026
274.42
274.42
274.42
274.42
274.42
-
Oct 16, 2026
271.65
271.65
271.65
271.65
271.65
-
Oct 15, 2026
277.49
277.49
277.49
277.49
277.49
-
Oct 14, 2026
277.55
277.55
277.55
277.55
277.55
-
Oct 13, 2026
283.48
283.48
283.48
283.48
283.48
-
Oct 12, 2026
283.09
283.09
283.09
283.09
283.09
-
Oct 9, 2026
284.20
284.20
284.20
284.20
284.20
-
Oct 8, 2026
282.11
282.11
282.11
282.11
282.11
-
Oct 7, 2026
285.62
285.62
285.62
285.62
285.62
-
Oct 6, 2026
286.18
286.18
286.18
286.18
286.18
-
Oct 5, 2026
284.26
284.26
284.26
284.26
284.26
-
Oct 2, 2026
281.67
281.67
281.67
281.67
281.67
-
Oct 1, 2026
278.68
278.68
278.68
278.68
278.68
-
Sep 30, 2026
278.32
278.32
278.32
278.32
278.32
-
Sep 29, 2026
277.88
277.88
277.88
277.88
277.88
-
Sep 28, 2026
0.183
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
278.14
278.14
278.14
278.14
278.14
-
Sep 25, 2026
280.93
280.93
280.93
280.93
280.75
-
Sep 24, 2026
279.42
279.42
279.42
279.42
279.24
-
Sep 23, 2026
278.82
278.82
278.82
278.82
278.64
-
Sep 22, 2026
281.44
281.44
281.44
281.44
281.26
-
Sep 21, 2026
281.08
281.08
281.08
281.08
280.90
-
Sep 18, 2026
274.31
274.31
274.31
274.31
274.13
-
Sep 17, 2026
273.13
273.13
273.13
273.13
272.95
-
Sep 16, 2026
268.92
268.92
268.92
268.92
268.74
-
Sep 15, 2026
268.93
268.93
268.93
268.93
268.75
-
Sep 14, 2026
270.87
270.87
270.87
270.87
270.69
-
Sep 11, 2026
271.88
271.88
271.88
271.88
271.70
-
Sep 10, 2026
269.45
269.45
269.45
269.45
269.27
-
Sep 9, 2026
270.76
270.76
270.76
270.76
270.58
-
Sep 8, 2026
272.16
272.16
272.16
272.16
271.98
-
Sep 4, 2026
273.22
273.22
273.22
273.22
273.04
-
Sep 3, 2026
274.52
274.52
274.52
274.52
274.34
-
Sep 2, 2026
270.59
270.59
270.59
270.59
270.41
-
Sep 1, 2026
269.86
269.86
269.86
269.86
269.68
-
Aug 31, 2026
272.59
272.59
272.59
272.59
272.41
-
Aug 28, 2026
273.48
273.48
273.48
273.48
273.30
-
Aug 27, 2026
274.64
274.64
274.64
274.64
274.46
-
Aug 26, 2026
269.90
269.90
269.90
269.90
269.72
-
Aug 25, 2026
270.02
270.02
270.02
270.02
269.84
-
Aug 24, 2026
268.51
268.51
268.51
268.51
268.34
-
Aug 21, 2026
270.25
270.25
270.25
270.25
270.07
-
Aug 20, 2026
269.16
269.16
269.16
269.16
268.98
-
Aug 19, 2026
271.59
271.59
271.59
271.59
271.41
-
Aug 18, 2026
271.42
271.42
271.42
271.42
271.24
-
Aug 17, 2026
274.46
274.46
274.46
274.46
274.28
-
Aug 14, 2026
276.04
276.04
276.04
276.04
275.86
-
Aug 13, 2026
277.19
277.19
277.19
277.19
277.01
-
Aug 12, 2026
274.55
274.55
274.55
274.55
274.37
-
Aug 11, 2026
273.75
273.75
273.75
273.75
273.57
-
Aug 10, 2026
275.49
275.49
275.49
275.49
275.31
-
Aug 7, 2026
276.21
276.21
276.21
276.21
276.03
-
Aug 6, 2026
273.93
273.93
273.93
273.93
273.75
-
Aug 5, 2026
274.16
274.16
274.16
274.16
273.98
-
Aug 4, 2026
275.16
275.16
275.16
275.16
274.98
-
Aug 3, 2026
269.07
269.07
269.07
269.07
268.89
-
Jul 31, 2026
263.21
263.21
263.21
263.21
263.04
-
Jul 30, 2026
260.22
260.22
260.22
260.22
260.05
-
Jul 29, 2026
253.36
253.36
253.36
253.36
253.19
-
Jul 28, 2026
257.36
257.36
257.36
257.36
257.19
-
Jul 27, 2026
257.61
257.61
257.61
257.61
257.44
-
Jul 24, 2026
257.97
257.97
257.97
257.97
257.80
-
Jul 23, 2026
258.86
258.86
258.86
258.86
258.69
-
Jul 22, 2026
264.70
264.70
264.70
264.70
264.53
-
Jul 21, 2026
266.15
266.15
266.15
266.15
265.98
-
Jul 20, 2026
263.53
263.53
263.53
263.53
263.36
-
Jul 17, 2026
263.56
263.56
263.56
263.56
263.39
-
Jul 16, 2026
267.38
267.38
267.38
267.38
267.21
-
Jul 15, 2026
271.16
271.16
271.16
271.16
270.98
-
Jul 14, 2026
268.62
268.62
268.62
268.62
268.45
-
Jul 13, 2026
266.16
266.16
266.16
266.16
265.99
-
Jul 10, 2026
270.03
270.03
270.03
270.03
269.85
-
Jul 9, 2026
268.78
268.78
268.78
268.78
268.60
-
Jul 8, 2026
265.81
265.81
265.81
265.81
265.64
-
Jul 7, 2026
265.41
265.41
265.41
265.41
265.24
-
Jul 6, 2026
267.80
267.80
267.80
267.80
267.63
-
Jul 2, 2026
264.52
264.52
264.52
264.52
264.35
-
Jul 1, 2026
266.27
266.27
266.27
266.27
266.10
-
Jun 30, 2026
266.65
266.65
266.65
266.65
266.48
-
Jun 29, 2026
262.21
262.21
262.21
262.21
262.04
-
Jun 26, 2026
0.195
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
256.57
256.57
256.57
256.57
256.40
-
Jun 25, 2026
256.33
256.33
256.33
256.33
255.97
-
Jun 24, 2026
258.90
258.90
258.90
258.90
258.53
-
Jun 23, 2026
259.76
259.76
259.76
259.76
259.39
-
Jun 22, 2026
265.31
265.31
265.31
265.31
264.94
-
Jun 18, 2026
268.95
268.95
268.95
268.95
268.57
-
Jun 17, 2026
264.42
264.42
264.42
264.42
264.05
-
Jun 16, 2026
268.11
268.11
268.11
268.11
267.73
-
Jun 15, 2026
270.66
270.66
270.66
270.66
270.28
-
Jun 12, 2026
263.52
263.52
263.52
263.52
263.15
-
Jun 11, 2026
263.08
263.08
263.08
263.08
262.71
-
Jun 10, 2026
258.38
258.38
258.38
258.38
258.02
-
Jun 9, 2026
263.75
263.75
263.75
263.75
263.38
-
Jun 8, 2026
266.26
266.26
266.26
266.26
265.88
-
Jun 5, 2026
265.32
265.32
265.32
265.32
264.95
-
Jun 4, 2026
275.36
275.36
275.36
275.36
274.97
-
Jun 3, 2026
274.66
274.66
274.66
274.66
274.27
-
Jun 2, 2026
278.08
278.08
278.08
278.08
277.69
-
Jun 1, 2026
278.87
278.87
278.87
278.87
278.48
-
May 29, 2026
276.74
276.74
276.74
276.74
276.35
-
May 28, 2026
275.55
275.55
275.55
275.55
275.16
-
May 27, 2026
272.34
272.34
272.34
272.34
271.96
-
May 26, 2026
272.33
272.33
272.33
272.33
271.95
-
May 22, 2026
270.48
270.48
270.48
270.48
270.10
-
May 21, 2026
270.27
270.27
270.27
270.27
269.89
-
May 20, 2026
270.06
270.06
270.06
270.06
269.68
-
May 19, 2026
266.49
266.49
266.49
266.49
266.11
-
May 18, 2026
268.94
268.94
268.94
268.94
268.56
-
May 15, 2026
270.01
270.01
270.01
270.01
269.63
-
May 14, 2026
273.37
273.37
273.37
273.37
272.98
-
May 13, 2026
270.29
270.29
270.29
270.29
269.91
-
May 12, 2026
267.34
267.34
267.34
267.34
266.96
-
May 11, 2026
268.21
268.21
268.21
268.21
267.83
-
May 8, 2026
268.37
268.37
268.37
268.37
267.99
-
May 7, 2026
265.86
265.86
265.86
265.86
265.48
-
May 6, 2026
265.59
265.59
265.59
265.59
265.22
-
May 5, 2026
260.44
260.44
260.44
260.44
260.07
-
May 4, 2026
258.60
258.60
258.60
258.60
258.23
-
May 1, 2026
259.09
259.09
259.09
259.09
258.72
-
Apr 30, 2026
256.94
256.94
256.94
256.94
256.58
-
Apr 29, 2026
255.25
255.25
255.25
255.25
254.89
-
Apr 28, 2026
255.66
255.66
255.66
255.66
255.30
-
Apr 27, 2026
257.84
257.84
257.84
257.84
257.48
-
Apr 24, 2026
257.23
257.23
257.23
257.23
256.87
-
Apr 23, 2026
253.49
253.49
253.49
253.49
253.13
-
Apr 22, 2026
256.53
256.53
256.53
256.53
256.17
-
Apr 21, 2026
251.78
251.78
251.78
251.78
251.42
-
Apr 20, 2026
253.49
253.49
253.49
253.49
253.13
-
Apr 17, 2026
254.36
254.36
254.36
254.36
254.00
-
Apr 16, 2026
250.55
250.55
250.55
250.55
250.20
-
Apr 15, 2026
250.06
250.06
250.06
250.06
249.71
-
Apr 14, 2026
245.52
245.52
245.52
245.52
245.17
-
Apr 13, 2026
240.76
240.76
240.76
240.76
240.42
-
Apr 10, 2026
237.49
237.49
237.49
237.49
237.15
-
Apr 9, 2026
236.62
236.62
236.62
236.62
236.29
-
Apr 8, 2026
235.26
235.26
235.26
235.26
234.93
-
Apr 7, 2026
229.17
229.17
229.17
229.17
228.85
-
Apr 6, 2026
228.71
228.71
228.71
228.71
228.39
-
Apr 2, 2026
227.61
227.61
227.61
227.61
227.29
-
Apr 1, 2026
227.42
227.42
227.42
227.42
227.10
-
Mar 31, 2026
224.89
224.89
224.89
224.89
224.57
-
Mar 30, 2026
216.26
216.26
216.26
216.26
215.95
-
Mar 27, 2026
0.156
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
217.51
217.51
217.51
217.51
217.20
-
Mar 26, 2026
222.76
222.76
222.76
222.76
222.29
-
Mar 25, 2026
228.64
228.64
228.64
228.64
228.16
-
Mar 24, 2026
227.11
227.11
227.11
227.11
226.63
-
Mar 23, 2026
229.81
229.81
229.81
229.81
229.32
-
Mar 20, 2026
226.60
226.60
226.60
226.60
226.12
-
Mar 19, 2026
230.84
230.84
230.84
230.84
230.35
-
Mar 18, 2026
231.69
231.69
231.69
231.69
231.20
-
Mar 17, 2026
235.05
235.05
235.05
235.05
234.55
-
Mar 16, 2026
234.58
234.58
234.58
234.58
234.08
-
Mar 13, 2026
231.72
231.72
231.72
231.72
231.23
-
Mar 12, 2026
234.35
234.35
234.35
234.35
233.86
-
Mar 11, 2026
238.61
238.61
238.61
238.61
238.11
-
Mar 10, 2026
238.52
238.52
238.52
238.52
238.02
-
Mar 9, 2026
238.95
238.95
238.95
238.95
238.45
-
Mar 6, 2026
235.92
235.92
235.92
235.92
235.42
-
Mar 5, 2026
239.08
239.08
239.08
239.08
238.58
-
Mar 4, 2026
238.93
238.93
238.93
238.93
238.43
-
Mar 3, 2026
236.47
236.47
236.47
236.47
235.97
-
Mar 2, 2026
238.10
238.10
238.10
238.10
237.60
-
Feb 27, 2026
237.40
237.40
237.40
237.40
236.90
-
Feb 26, 2026
239.65
239.65
239.65
239.65
239.14
-
Feb 25, 2026
242.08
242.08
242.08
242.08
241.57
-
Feb 24, 2026
238.81
238.81
238.81
238.81
238.31
-
Feb 23, 2026
236.32
236.32
236.32
236.32
235.82
-
Feb 20, 2026
239.40
239.40
239.40
239.40
238.89
-
Feb 19, 2026
237.40
237.40
237.40
237.40
236.90
-
Feb 18, 2026
238.12
238.12
238.12
238.12
237.62
-
Feb 17, 2026
236.57
236.57
236.57
236.57
236.07
-
Feb 13, 2026
235.77
235.77
235.77
235.77
235.27
-
Feb 12, 2026
236.89
236.89
236.89
236.89
236.39
-
Feb 11, 2026
241.49
241.49
241.49
241.49
240.98
-
Feb 10, 2026
242.57
242.57
242.57
242.57
242.06
-
Feb 9, 2026
243.80
243.80
243.80
243.80
243.29
-
Feb 6, 2026
241.33
241.33
241.33
241.33
240.82
-
Feb 5, 2026
236.23
236.23
236.23
236.23
235.73
-
Feb 4, 2026
240.55
240.55
240.55
240.55
240.04
-
Feb 3, 2026
243.70
243.70
243.70
243.70
243.19
-
Feb 2, 2026
248.55
248.55
248.55
248.55
248.03
-
Jan 30, 2026
247.89
247.89
247.89
247.89
247.37
-
Jan 29, 2026
249.98
249.98
249.98
249.98
249.45
-
Jan 28, 2026
252.08
252.08
252.08
252.08
251.55
-
Jan 27, 2026
252.26
252.26
252.26
252.26
251.73
-
Jan 26, 2026
250.62
250.62
250.62
250.62
250.09
-
Jan 23, 2026
248.92
248.92
248.92
248.92
248.39
-
Jan 22, 2026
247.70
247.70
247.70
247.70
247.18
-
Jan 21, 2026
245.57
245.57
245.57
245.57
245.05
-
Jan 20, 2026
243.32
243.32
243.32
243.32
242.81
-
Jan 16, 2026
249.82
249.82
249.82
249.82
249.29
-
Jan 15, 2026
249.99
249.99
249.99
249.99
249.46
-
Jan 14, 2026
249.75
249.75
249.75
249.75
249.22
-
Jan 13, 2026
252.93
252.93
252.93
252.93
252.40
-
Jan 12, 2026
253.54
253.54
253.54
253.54
253.00
-
Jan 9, 2026
252.84
252.84
252.84
252.84
252.31
-
Jan 8, 2026
251.35
251.35
251.35
251.35
250.82
-
Jan 7, 2026
253.08
253.08
253.08
253.08
252.55
-
Jan 6, 2026
252.43
252.43
252.43
252.43
251.90
-
Jan 5, 2026
251.51
251.51
251.51
251.51
250.98
-
Jan 2, 2026
250.45
250.45
250.45
250.45
249.92
-
Dec 31, 2025
251.23
251.23
251.23
251.23
250.70
-
Dec 30, 2025
253.13
253.13
253.13
253.13
252.60
-
Dec 29, 2025
253.57
253.57
253.57
253.57
253.03
-
Dec 26, 2025
254.84
254.84
254.84
254.84
254.30
-
Dec 24, 2025
254.89
254.89
254.89
254.89
254.35
-
Dec 23, 2025
254.38
254.38
254.38
254.38
253.84
-
Dec 22, 2025
0.18
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
252.67
252.67
252.67
252.67
252.14
-
Dec 19, 2025
251.39
251.39
251.39
251.39
250.68
-
Dec 18, 2025
248.12
248.12
248.12
248.12
247.42
-
Dec 17, 2025
244.74
244.74
244.74
244.74
244.05
-
Dec 16, 2025
249.24
249.24
249.24
249.24
248.54
-
Dec 15, 2025
248.52
248.52
248.52
248.52
247.82
-
Dec 12, 2025
249.82
249.82
249.82
249.82
249.11
-
Dec 11, 2025
253.74
253.74
253.74
253.74
253.02
-
Dec 10, 2025
254.25
254.25
254.25
254.25
253.53
-
Dec 9, 2025
253.77
253.77
253.77
253.77
253.05
-
Dec 8, 2025
253.82
253.82
253.82
253.82
253.10
-
Dec 5, 2025
254.42
254.42
254.42
254.42
253.70
-
Dec 4, 2025
253.44
253.44
253.44
253.44
252.72
-
Dec 3, 2025
253.05
253.05
253.05
253.05
252.34
-
Dec 2, 2025
253.04
253.04
253.04
253.04
252.33
-
Dec 1, 2025
251.68
251.68
251.68
251.68
250.97
-
Nov 28, 2025
252.69
252.69
252.69
252.69
251.98
-
Nov 26, 2025
251.41
251.41
251.41
251.41
250.70
-
Nov 25, 2025
249.64
249.64
249.64
249.64
248.93
-
Nov 24, 2025
247.79
247.79
247.79
247.79
247.09
-
Nov 21, 2025
241.93
241.93
241.93
241.93
241.25
-
Nov 20, 2025
240.39
240.39
240.39
240.39
239.71
-
Nov 19, 2025
245.33
245.33
245.33
245.33
244.64
-
Nov 18, 2025
243.58
243.58
243.58
243.58
242.89
-
Nov 17, 2025
246.73
246.73
246.73
246.73
246.03
-
Nov 14, 2025
248.90
248.90
248.90
248.90
248.20
-
Nov 13, 2025
248.63
248.63
248.63
248.63
247.93
-
Nov 12, 2025
254.07
254.07
254.07
254.07
253.35
-
Nov 11, 2025
254.68
254.68
254.68
254.68
253.96
-
Nov 10, 2025
255.15
255.15
255.15
255.15
254.43
-
Nov 7, 2025
249.50
249.50
249.50
249.50
248.80
-
Nov 6, 2025
249.99
249.99
249.99
249.99
249.28
-
Nov 5, 2025
254.41
254.41
254.41
254.41
253.69
-
Nov 4, 2025
253.70
253.70
253.70
253.70
252.98
-
Nov 3, 2025
258.33
258.33
258.33
258.33
257.60
-
Oct 31, 2025
256.91
256.91
256.91
256.91
256.18
-
