Nasdaq - Delayed Quote
USD
Vanguard US Growth Admiral (VWUAX)
197.87
-2.03
(-1.02%)
At close: 8:10:27 AM 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 29, 2026
197.87
197.87
197.87
197.87
197.87
-
Oct 28, 2026
199.90
199.90
199.90
199.90
199.90
-
Oct 27, 2026
198.91
198.91
198.91
198.91
198.91
-
Oct 26, 2026
197.03
197.03
197.03
197.03
197.03
-
Oct 23, 2026
195.48
195.48
195.48
195.48
195.48
-
Oct 22, 2026
196.18
196.18
196.18
196.18
196.18
-
Oct 21, 2026
201.23
201.23
201.23
201.23
201.23
-
Oct 20, 2026
199.29
199.29
199.29
199.29
199.29
-
Oct 19, 2026
199.43
199.43
199.43
199.43
199.43
-
Oct 16, 2026
197.59
197.59
197.59
197.59
197.59
-
Oct 15, 2026
202.40
202.40
202.40
202.40
202.40
-
Oct 14, 2026
201.94
201.94
201.94
201.94
201.94
-
Oct 13, 2026
206.32
206.32
206.32
206.32
206.32
-
Oct 12, 2026
206.44
206.44
206.44
206.44
206.44
-
Oct 9, 2026
207.47
207.47
207.47
207.47
207.47
-
Oct 8, 2026
205.60
205.60
205.60
205.60
205.60
-
Oct 7, 2026
208.24
208.24
208.24
208.24
208.24
-
Oct 6, 2026
208.72
208.72
208.72
208.72
208.72
-
Oct 5, 2026
207.58
207.58
207.58
207.58
207.58
-
Oct 2, 2026
205.18
205.18
205.18
205.18
205.18
-
Oct 1, 2026
203.08
203.08
203.08
203.08
203.08
-
Sep 30, 2026
202.87
202.87
202.87
202.87
202.87
-
Sep 29, 2026
203.20
203.20
203.20
203.20
203.20
-
Sep 28, 2026
202.86
202.86
202.86
202.86
202.86
-
Sep 25, 2026
204.55
204.55
204.55
204.55
204.55
-
Sep 24, 2026
203.72
203.72
203.72
203.72
203.72
-
Sep 23, 2026
202.89
202.89
202.89
202.89
202.89
-
Sep 22, 2026
205.08
205.08
205.08
205.08
205.08
-
Sep 21, 2026
204.19
204.19
204.19
204.19
204.19
-
Sep 18, 2026
199.04
199.04
199.04
199.04
199.04
-
Sep 17, 2026
198.48
198.48
198.48
198.48
198.48
-
Sep 16, 2026
195.51
195.51
195.51
195.51
195.51
-
Sep 15, 2026
195.24
195.24
195.24
195.24
195.24
-
Sep 14, 2026
196.64
196.64
196.64
196.64
196.64
-
Sep 11, 2026
197.55
197.55
197.55
197.55
197.55
-
Sep 10, 2026
195.67
195.67
195.67
195.67
195.67
-
Sep 9, 2026
197.44
197.44
197.44
197.44
197.44
-
Sep 8, 2026
198.64
198.64
198.64
198.64
198.64
-
Sep 4, 2026
199.40
199.40
199.40
199.40
199.40
-
Sep 3, 2026
199.76
199.76
199.76
199.76
199.76
-
Sep 2, 2026
196.84
196.84
196.84
196.84
196.84
-
Sep 1, 2026
196.02
196.02
196.02
196.02
196.02
-
Aug 31, 2026
198.77
198.77
198.77
198.77
198.77
-
Aug 28, 2026
199.42
199.42
199.42
199.42
199.42
-
Aug 27, 2026
201.07
201.07
201.07
201.07
201.07
-
Aug 26, 2026
197.61
197.61
197.61
197.61
197.61
-
Aug 25, 2026
197.70
197.70
197.70
197.70
197.70
-
Aug 24, 2026
196.10
196.10
196.10
196.10
196.10
-
Aug 21, 2026
198.09
198.09
198.09
198.09
198.09
-
Aug 20, 2026
196.80
196.80
196.80
196.80
196.80
-
Aug 19, 2026
198.89
198.89
198.89
198.89
198.89
-
Aug 18, 2026
198.81
198.81
198.81
198.81
198.81
-
Aug 17, 2026
201.81
201.81
201.81
201.81
201.81
-
Aug 14, 2026
202.85
202.85
202.85
202.85
202.85
-
Aug 13, 2026
203.84
203.84
203.84
203.84
203.84
-
Aug 12, 2026
201.71
201.71
201.71
201.71
201.71
-
Aug 11, 2026
200.61
200.61
200.61
200.61
200.61
-
Aug 10, 2026
201.64
201.64
201.64
201.64
201.64
-
Aug 7, 2026
201.77
201.77
201.77
201.77
201.77
-
Aug 6, 2026
199.62
199.62
199.62
199.62
199.62
-
Aug 5, 2026
200.80
200.80
200.80
200.80
200.80
-
Aug 4, 2026
200.91
200.91
200.91
200.91
200.91
-
Aug 3, 2026
195.84
195.84
195.84
195.84
195.84
-
Jul 31, 2026
191.55
191.55
191.55
191.55
191.55
-
Jul 30, 2026
189.44
189.44
189.44
189.44
189.44
-
Jul 29, 2026
185.78
185.78
185.78
185.78
185.78
-
Jul 28, 2026
189.24
189.24
189.24
189.24
189.24
-
Jul 27, 2026
189.45
189.45
189.45
189.45
189.45
-
Jul 24, 2026
189.31
189.31
189.31
189.31
189.31
-
Jul 23, 2026
190.51
190.51
190.51
190.51
190.51
-
Jul 22, 2026
194.54
194.54
194.54
194.54
194.54
-
Jul 21, 2026
195.70
195.70
195.70
195.70
195.70
-
Jul 20, 2026
193.56
193.56
193.56
193.56
193.56
-
Jul 17, 2026
193.48
193.48
193.48
193.48
193.48
-
Jul 16, 2026
196.55
196.55
196.55
196.55
196.55
-
Jul 15, 2026
200.11
200.11
200.11
200.11
200.11
-
Jul 14, 2026
199.40
199.40
199.40
199.40
199.40
-
Jul 13, 2026
197.54
197.54
197.54
197.54
197.54
-
Jul 10, 2026
200.74
200.74
200.74
200.74
200.74
-
Jul 9, 2026
200.51
200.51
200.51
200.51
200.51
-
Jul 8, 2026
197.95
197.95
197.95
197.95
197.95
-
Jul 7, 2026
198.00
198.00
198.00
198.00
198.00
-
Jul 6, 2026
199.35
199.35
199.35
199.35
199.35
-
Jul 2, 2026
196.73
196.73
196.73
196.73
196.73
-
Jul 1, 2026
198.71
198.71
198.71
198.71
198.71
-
Jun 30, 2026
198.93
198.93
198.93
198.93
198.93
-
Jun 29, 2026
196.25
196.25
196.25
196.25
196.25
-
Jun 26, 2026
191.78
191.78
191.78
191.78
191.78
-
Jun 25, 2026
190.58
190.58
190.58
190.58
190.58
-
Jun 24, 2026
192.07
192.07
192.07
192.07
192.07
-
Jun 23, 2026
191.73
191.73
191.73
191.73
191.73
-
Jun 22, 2026
194.52
194.52
194.52
194.52
194.52
-
Jun 18, 2026
197.96
197.96
197.96
197.96
197.96
-
Jun 17, 2026
194.76
194.76
194.76
194.76
194.76
-
Jun 16, 2026
197.67
197.67
197.67
197.67
197.67
-
Jun 15, 2026
199.19
199.19
199.19
199.19
199.19
-
Jun 12, 2026
193.77
193.77
193.77
193.77
193.77
-
Jun 11, 2026
193.94
193.94
193.94
193.94
193.94
-
Jun 10, 2026
190.69
190.69
190.69
190.69
190.69
-
Jun 9, 2026
194.92
194.92
194.92
194.92
194.92
-
Jun 8, 2026
195.76
195.76
195.76
195.76
195.76
-
Jun 5, 2026
195.22
195.22
195.22
195.22
195.22
-
Jun 4, 2026
202.11
202.11
202.11
202.11
202.11
-
Jun 3, 2026
201.44
201.44
201.44
201.44
201.44
-
Jun 2, 2026
204.45
204.45
204.45
204.45
204.45
-
Jun 1, 2026
206.02
206.02
206.02
206.02
206.02
-
May 29, 2026
203.84
203.84
203.84
203.84
203.84
-
May 28, 2026
202.86
202.86
202.86
202.86
202.86
-
May 27, 2026
199.80
199.80
199.80
199.80
199.80
-
May 26, 2026
199.39
199.39
199.39
199.39
199.39
-
May 22, 2026
198.23
198.23
198.23
198.23
198.23
-
May 21, 2026
197.90
197.90
197.90
197.90
197.90
-
May 20, 2026
197.89
197.89
197.89
197.89
197.89
-
May 19, 2026
195.19
195.19
195.19
195.19
195.19
-
May 18, 2026
196.97
196.97
196.97
196.97
196.97
-
May 15, 2026
197.15
197.15
197.15
197.15
197.15
-
May 14, 2026
199.77
199.77
199.77
199.77
199.77
-
May 13, 2026
197.52
197.52
197.52
197.52
197.52
-
May 12, 2026
196.01
196.01
196.01
196.01
196.01
-
May 11, 2026
196.56
196.56
196.56
196.56
196.56
-
May 8, 2026
197.37
197.37
197.37
197.37
197.37
-
May 7, 2026
197.10
197.10
197.10
197.10
197.10
-
May 6, 2026
196.17
196.17
196.17
196.17
196.17
-
May 5, 2026
192.93
192.93
192.93
192.93
192.93
-
May 4, 2026
193.03
193.03
193.03
193.03
193.03
-
May 1, 2026
193.22
193.22
193.22
193.22
193.22
-
Apr 30, 2026
191.85
191.85
191.85
191.85
191.85
-
Apr 29, 2026
190.79
190.79
190.79
190.79
190.79
-
Apr 28, 2026
191.30
191.30
191.30
191.30
191.30
-
Apr 27, 2026
193.35
193.35
193.35
193.35
193.35
-
Apr 24, 2026
192.90
192.90
192.90
192.90
192.90
-
Apr 23, 2026
190.27
190.27
190.27
190.27
190.27
-
Apr 22, 2026
192.89
192.89
192.89
192.89
192.89
-
Apr 21, 2026
189.99
189.99
189.99
189.99
189.99
-
Apr 20, 2026
191.58
191.58
191.58
191.58
191.58
-
Apr 17, 2026
192.01
192.01
192.01
192.01
192.01
-
Apr 16, 2026
189.44
189.44
189.44
189.44
189.44
-
Apr 15, 2026
189.34
189.34
189.34
189.34
189.34
-
Apr 14, 2026
185.52
185.52
185.52
185.52
185.52
-
Apr 13, 2026
181.91
181.91
181.91
181.91
181.91
-
Apr 10, 2026
179.01
179.01
179.01
179.01
179.01
-
Apr 9, 2026
178.95
178.95
178.95
178.95
178.95
-
Apr 8, 2026
178.81
178.81
178.81
178.81
178.81
-
Apr 7, 2026
174.43
174.43
174.43
174.43
174.43
-
Apr 6, 2026
174.16
174.16
174.16
174.16
174.16
-
Apr 2, 2026
173.49
173.49
173.49
173.49
173.49
-
Apr 1, 2026
173.39
173.39
173.39
173.39
173.39
-
Mar 31, 2026
172.05
172.05
172.05
172.05
172.05
-
Mar 30, 2026
165.73
165.73
165.73
165.73
165.73
-
Mar 27, 2026
166.16
166.16
166.16
166.16
166.16
-
Mar 26, 2026
170.48
170.48
170.48
170.48
170.48
-
Mar 25, 2026
174.52
174.52
174.52
174.52
174.52
-
Mar 24, 2026
173.20
173.20
173.20
173.20
173.20
-
Mar 23, 2026
175.90
175.90
175.90
175.90
175.90
-
Mar 20, 2026
173.05
173.05
173.05
173.05
173.05
-
Mar 19, 2026
176.49
176.49
176.49
176.49
176.49
-
Mar 18, 2026
177.71
177.71
177.71
177.71
177.71
-
Mar 17, 2026
180.19
180.19
180.19
180.19
180.19
-
Mar 16, 2026
179.75
179.75
179.75
179.75
179.75
-
Mar 13, 2026
177.55
177.55
177.55
177.55
177.55
-
Mar 12, 2026
179.24
179.24
179.24
179.24
179.24
-
Mar 11, 2026
182.85
182.85
182.85
182.85
182.85
-
Mar 10, 2026
183.09
183.09
183.09
183.09
183.09
-
Mar 9, 2026
184.06
184.06
184.06
184.06
184.06
-
Mar 6, 2026
182.04
182.04
182.04
182.04
182.04
-
Mar 5, 2026
184.34
184.34
184.34
184.34
184.34
-
Mar 4, 2026
183.73
183.73
183.73
183.73
183.73
-
Mar 3, 2026
181.26
181.26
181.26
181.26
181.26
-
Mar 2, 2026
182.19
182.19
182.19
182.19
182.19
-
Feb 27, 2026
181.79
181.79
181.79
181.79
181.79
-
Feb 26, 2026
183.11
183.11
183.11
183.11
183.11
-
Feb 25, 2026
184.13
184.13
184.13
184.13
184.13
-
Feb 24, 2026
181.40
181.40
181.40
181.40
181.40
-
Feb 23, 2026
179.53
179.53
179.53
179.53
179.53
-
Feb 20, 2026
183.03
183.03
183.03
183.03
183.03
-
Feb 19, 2026
181.84
181.84
181.84
181.84
181.84
-
Feb 18, 2026
182.17
182.17
182.17
182.17
182.17
-
Feb 17, 2026
180.25
180.25
180.25
180.25
180.25
-
Feb 13, 2026
179.39
179.39
179.39
179.39
179.39
-
Feb 12, 2026
179.66
179.66
179.66
179.66
179.66
-
Feb 11, 2026
184.07
184.07
184.07
184.07
184.07
-
Feb 10, 2026
185.38
185.38
185.38
185.38
185.38
-
Feb 9, 2026
185.36
185.36
185.36
185.36
185.36
-
Feb 6, 2026
183.26
183.26
183.26
183.26
183.26
-
Feb 5, 2026
179.42
179.42
179.42
179.42
179.42
-
Feb 4, 2026
183.00
183.00
183.00
183.00
183.00
-
Feb 3, 2026
185.59
185.59
185.59
185.59
185.59
-
Feb 2, 2026
190.23
190.23
190.23
190.23
190.23
-
Jan 30, 2026
190.10
190.10
190.10
190.10
190.10
-
Jan 29, 2026
192.17
192.17
192.17
192.17
192.17
-
Jan 28, 2026
193.74
193.74
193.74
193.74
193.74
-
Jan 27, 2026
194.25
194.25
194.25
194.25
194.25
-
Jan 26, 2026
193.30
193.30
193.30
193.30
193.30
-
Jan 23, 2026
192.26
192.26
192.26
192.26
192.26
-
Jan 22, 2026
191.62
191.62
191.62
191.62
191.62
-
Jan 21, 2026
189.91
189.91
189.91
189.91
189.91
-
Jan 20, 2026
188.54
188.54
188.54
188.54
188.54
-
Jan 16, 2026
193.87
193.87
193.87
193.87
193.87
-
Jan 15, 2026
194.11
194.11
194.11
194.11
194.11
-
Jan 14, 2026
193.59
193.59
193.59
193.59
193.59
-
Jan 13, 2026
196.41
196.41
196.41
196.41
196.41
-
Jan 12, 2026
196.91
196.91
196.91
196.91
196.91
-
Jan 9, 2026
196.58
196.58
196.58
196.58
196.58
-
Jan 8, 2026
195.98
195.98
195.98
195.98
195.98
-
Jan 7, 2026
197.63
197.63
197.63
197.63
197.63
-
Jan 6, 2026
197.14
197.14
197.14
197.14
197.14
-
Jan 5, 2026
195.72
195.72
195.72
195.72
195.72
-
Jan 2, 2026
194.46
194.46
194.46
194.46
194.46
-
Dec 31, 2025
195.06
195.06
195.06
195.06
195.06
-
Dec 30, 2025
196.51
196.51
196.51
196.51
196.51
-
Dec 29, 2025
196.97
196.97
196.97
196.97
196.97
-
Dec 26, 2025
198.09
198.09
198.09
198.09
198.09
-
Dec 24, 2025
197.96
197.96
197.96
197.96
197.96
-
Dec 23, 2025
197.64
197.64
197.64
197.64
197.64
-
Dec 22, 2025
196.64
196.64
196.64
196.64
196.64
-
Dec 19, 2025
195.47
195.47
195.47
195.47
195.47
-
Dec 18, 2025
192.93
192.93
192.93
192.93
192.93
-
Dec 17, 2025
18.532
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
190.24
190.24
190.24
190.24
190.24
-
Dec 16, 2025
212.38
212.38
212.38
212.38
193.85
-
Dec 15, 2025
211.73
211.73
211.73
211.73
193.25
-
Dec 12, 2025
213.50
213.50
213.50
213.50
194.87
-
Dec 11, 2025
217.05
217.05
217.05
217.05
198.11
-
Dec 10, 2025
217.29
217.29
217.29
217.29
198.33
-
Dec 9, 2025
217.03
217.03
217.03
217.03
198.09
-
Dec 8, 2025
216.88
216.88
216.88
216.88
197.96
-
Dec 5, 2025
217.19
217.19
217.19
217.19
198.24
-
Dec 4, 2025
216.94
216.94
216.94
216.94
198.01
-
Dec 3, 2025
216.65
216.65
216.65
216.65
197.75
-
Dec 2, 2025
216.62
216.62
216.62
216.62
197.72
-
Dec 1, 2025
215.47
215.47
215.47
215.47
196.67
-
Nov 28, 2025
216.66
216.66
216.66
216.66
197.75
-
Nov 26, 2025
215.58
215.58
215.58
215.58
196.77
-
Nov 25, 2025
214.05
214.05
214.05
214.05
195.37
-
Nov 24, 2025
212.36
212.36
212.36
212.36
193.83
-
Nov 21, 2025
207.11
207.11
207.11
207.11
189.04
-
Nov 20, 2025
205.95
205.95
205.95
205.95
187.98
-
Nov 19, 2025
210.30
210.30
210.30
210.30
191.95
-
Nov 18, 2025
208.70
208.70
208.70
208.70
190.49
-
Nov 17, 2025
211.22
211.22
211.22
211.22
192.79
-
Nov 14, 2025
213.33
213.33
213.33
213.33
194.72
-
Nov 13, 2025
213.39
213.39
213.39
213.39
194.77
-
Nov 12, 2025
218.36
218.36
218.36
218.36
199.31
-
Nov 11, 2025
218.94
218.94
218.94
218.94
199.84
-
Nov 10, 2025
219.36
219.36
219.36
219.36
200.22
-
Nov 7, 2025
214.53
214.53
214.53
214.53
195.81
-
Nov 6, 2025
214.75
214.75
214.75
214.75
196.01
-
Nov 5, 2025
218.53
218.53
218.53
218.53
199.46
-
Nov 4, 2025
218.33
218.33
218.33
218.33
199.28
-
Nov 3, 2025
222.74
222.74
222.74
222.74
203.30
-
Oct 31, 2025
221.97
221.97
221.97
221.97
202.60
-
