Nasdaq - Delayed Quote
USD
Vanguard US Growth Investor (VWUSX)
74.15
-2.19
(-2.87%)
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
74.15
74.15
74.15
74.15
74.15
-
Oct 29, 2026
76.34
76.34
76.34
76.34
76.34
-
Oct 28, 2026
77.12
77.12
77.12
77.12
77.12
-
Oct 27, 2026
76.74
76.74
76.74
76.74
76.74
-
Oct 26, 2026
76.02
76.02
76.02
76.02
76.02
-
Oct 23, 2026
75.42
75.42
75.42
75.42
75.42
-
Oct 22, 2026
75.69
75.69
75.69
75.69
75.69
-
Oct 21, 2026
77.64
77.64
77.64
77.64
77.64
-
Oct 20, 2026
76.89
76.89
76.89
76.89
76.89
-
Oct 19, 2026
76.94
76.94
76.94
76.94
76.94
-
Oct 16, 2026
76.24
76.24
76.24
76.24
76.24
-
Oct 15, 2026
78.09
78.09
78.09
78.09
78.09
-
Oct 14, 2026
77.91
77.91
77.91
77.91
77.91
-
Oct 13, 2026
79.61
79.61
79.61
79.61
79.61
-
Oct 12, 2026
79.65
79.65
79.65
79.65
79.65
-
Oct 9, 2026
80.05
80.05
80.05
80.05
80.05
-
Oct 8, 2026
79.33
79.33
79.33
79.33
79.33
-
Oct 7, 2026
80.35
80.35
80.35
80.35
80.35
-
Oct 6, 2026
80.53
80.53
80.53
80.53
80.53
-
Oct 5, 2026
80.09
80.09
80.09
80.09
80.09
-
Oct 2, 2026
79.17
79.17
79.17
79.17
79.17
-
Oct 1, 2026
78.36
78.36
78.36
78.36
78.36
-
Sep 30, 2026
78.27
78.27
78.27
78.27
78.27
-
Sep 29, 2026
78.40
78.40
78.40
78.40
78.40
-
Sep 28, 2026
78.27
78.27
78.27
78.27
78.27
-
Sep 25, 2026
78.93
78.93
78.93
78.93
78.93
-
Sep 24, 2026
78.61
78.61
78.61
78.61
78.61
-
Sep 23, 2026
78.28
78.28
78.28
78.28
78.28
-
Sep 22, 2026
79.13
79.13
79.13
79.13
79.13
-
Sep 21, 2026
78.79
78.79
78.79
78.79
78.79
-
Sep 18, 2026
76.80
76.80
76.80
76.80
76.80
-
Sep 17, 2026
76.58
76.58
76.58
76.58
76.58
-
Sep 16, 2026
75.44
75.44
75.44
75.44
75.44
-
Sep 15, 2026
75.33
75.33
75.33
75.33
75.33
-
Sep 14, 2026
75.87
75.87
75.87
75.87
75.87
-
Sep 11, 2026
76.23
76.23
76.23
76.23
76.23
-
Sep 10, 2026
75.50
75.50
75.50
75.50
75.50
-
Sep 9, 2026
76.19
76.19
76.19
76.19
76.19
-
Sep 8, 2026
76.65
76.65
76.65
76.65
76.65
-
Sep 4, 2026
76.94
76.94
76.94
76.94
76.94
-
Sep 3, 2026
77.08
77.08
77.08
77.08
77.08
-
Sep 2, 2026
75.96
75.96
75.96
75.96
75.96
-
Sep 1, 2026
75.64
75.64
75.64
75.64
75.64
-
Aug 31, 2026
76.70
76.70
76.70
76.70
76.70
-
Aug 28, 2026
76.95
76.95
76.95
76.95
76.95
-
Aug 27, 2026
77.59
77.59
77.59
77.59
77.59
-
Aug 26, 2026
76.25
76.25
76.25
76.25
76.25
-
Aug 25, 2026
76.29
76.29
76.29
76.29
76.29
-
Aug 24, 2026
75.67
75.67
75.67
75.67
75.67
-
Aug 21, 2026
76.44
76.44
76.44
76.44
76.44
-
Aug 20, 2026
75.94
75.94
75.94
75.94
75.94
-
Aug 19, 2026
76.75
76.75
76.75
76.75
76.75
-
Aug 18, 2026
76.72
76.72
76.72
76.72
76.72
-
Aug 17, 2026
77.88
77.88
77.88
77.88
77.88
-
Aug 14, 2026
78.28
78.28
78.28
78.28
78.28
-
Aug 13, 2026
78.66
78.66
78.66
78.66
78.66
-
Aug 12, 2026
77.84
77.84
77.84
77.84
77.84
-
Aug 11, 2026
77.41
77.41
77.41
77.41
77.41
-
Aug 10, 2026
77.81
77.81
77.81
77.81
77.81
-
Aug 7, 2026
77.86
77.86
77.86
77.86
77.86
-
Aug 6, 2026
77.03
77.03
77.03
77.03
77.03
-
Aug 5, 2026
77.49
77.49
77.49
77.49
77.49
-
Aug 4, 2026
77.53
77.53
77.53
77.53
77.53
-
Aug 3, 2026
75.58
75.58
75.58
75.58
75.58
-
Jul 31, 2026
73.92
73.92
73.92
73.92
73.92
-
Jul 30, 2026
73.11
73.11
73.11
73.11
73.11
-
Jul 29, 2026
71.69
71.69
71.69
71.69
71.69
-
Jul 28, 2026
73.03
73.03
73.03
73.03
73.03
-
Jul 27, 2026
73.11
73.11
73.11
73.11
73.11
-
Jul 24, 2026
73.06
73.06
73.06
73.06
73.06
-
Jul 23, 2026
73.52
73.52
73.52
73.52
73.52
-
Jul 22, 2026
75.08
75.08
75.08
75.08
75.08
-
Jul 21, 2026
75.53
75.53
75.53
75.53
75.53
-
Jul 20, 2026
74.70
74.70
74.70
74.70
74.70
-
Jul 17, 2026
74.67
74.67
74.67
74.67
74.67
-
Jul 16, 2026
75.85
75.85
75.85
75.85
75.85
-
Jul 15, 2026
77.23
77.23
77.23
77.23
77.23
-
Jul 14, 2026
76.95
76.95
76.95
76.95
76.95
-
Jul 13, 2026
76.24
76.24
76.24
76.24
76.24
-
Jul 10, 2026
77.47
77.47
77.47
77.47
77.47
-
Jul 9, 2026
77.38
77.38
77.38
77.38
77.38
-
Jul 8, 2026
76.39
76.39
76.39
76.39
76.39
-
Jul 7, 2026
76.41
76.41
76.41
76.41
76.41
-
Jul 6, 2026
76.93
76.93
76.93
76.93
76.93
-
Jul 2, 2026
75.93
75.93
75.93
75.93
75.93
-
Jul 1, 2026
76.69
76.69
76.69
76.69
76.69
-
Jun 30, 2026
76.77
76.77
76.77
76.77
76.77
-
Jun 29, 2026
75.74
75.74
75.74
75.74
75.74
-
Jun 26, 2026
74.02
74.02
74.02
74.02
74.02
-
Jun 25, 2026
73.55
73.55
73.55
73.55
73.55
-
Jun 24, 2026
74.13
74.13
74.13
74.13
74.13
-
Jun 23, 2026
74.00
74.00
74.00
74.00
74.00
-
Jun 22, 2026
75.07
75.07
75.07
75.07
75.07
-
Jun 18, 2026
76.40
76.40
76.40
76.40
76.40
-
Jun 17, 2026
75.17
75.17
75.17
75.17
75.17
-
Jun 16, 2026
76.29
76.29
76.29
76.29
76.29
-
Jun 15, 2026
76.88
76.88
76.88
76.88
76.88
-
Jun 12, 2026
74.79
74.79
74.79
74.79
74.79
-
Jun 11, 2026
74.85
74.85
74.85
74.85
74.85
-
Jun 10, 2026
73.60
73.60
73.60
73.60
73.60
-
Jun 9, 2026
75.23
75.23
75.23
75.23
75.23
-
Jun 8, 2026
75.55
75.55
75.55
75.55
75.55
-
Jun 5, 2026
75.35
75.35
75.35
75.35
75.35
-
Jun 4, 2026
78.01
78.01
78.01
78.01
78.01
-
Jun 3, 2026
77.75
77.75
77.75
77.75
77.75
-
Jun 2, 2026
78.91
78.91
78.91
78.91
78.91
-
Jun 1, 2026
79.52
79.52
79.52
79.52
79.52
-
May 29, 2026
78.68
78.68
78.68
78.68
78.68
-
May 28, 2026
78.30
78.30
78.30
78.30
78.30
-
May 27, 2026
77.12
77.12
77.12
77.12
77.12
-
May 26, 2026
76.96
76.96
76.96
76.96
76.96
-
May 22, 2026
76.51
76.51
76.51
76.51
76.51
-
May 21, 2026
76.39
76.39
76.39
76.39
76.39
-
May 20, 2026
76.38
76.38
76.38
76.38
76.38
-
May 19, 2026
75.34
75.34
75.34
75.34
75.34
-
May 18, 2026
76.03
76.03
76.03
76.03
76.03
-
May 15, 2026
76.10
76.10
76.10
76.10
76.10
-
May 14, 2026
77.11
77.11
77.11
77.11
77.11
-
May 13, 2026
76.24
76.24
76.24
76.24
76.24
-
May 12, 2026
75.66
75.66
75.66
75.66
75.66
-
May 11, 2026
75.87
75.87
75.87
75.87
75.87
-
May 8, 2026
76.18
76.18
76.18
76.18
76.18
-
May 7, 2026
76.08
76.08
76.08
76.08
76.08
-
May 6, 2026
75.72
75.72
75.72
75.72
75.72
-
May 5, 2026
74.47
74.47
74.47
74.47
74.47
-
May 4, 2026
74.51
74.51
74.51
74.51
74.51
-
May 1, 2026
74.58
74.58
74.58
74.58
74.58
-
Apr 30, 2026
74.06
74.06
74.06
74.06
74.06
-
Apr 29, 2026
73.65
73.65
73.65
73.65
73.65
-
Apr 28, 2026
73.84
73.84
73.84
73.84
73.84
-
Apr 27, 2026
74.64
74.64
74.64
74.64
74.64
-
Apr 24, 2026
74.46
74.46
74.46
74.46
74.46
-
Apr 23, 2026
73.44
73.44
73.44
73.44
73.44
-
Apr 22, 2026
74.46
74.46
74.46
74.46
74.46
-
Apr 21, 2026
73.34
73.34
73.34
73.34
73.34
-
Apr 20, 2026
73.95
73.95
73.95
73.95
73.95
-
Apr 17, 2026
74.12
74.12
74.12
74.12
74.12
-
Apr 16, 2026
73.13
73.13
73.13
73.13
73.13
-
Apr 15, 2026
73.09
73.09
73.09
73.09
73.09
-
Apr 14, 2026
71.62
71.62
71.62
71.62
71.62
-
Apr 13, 2026
70.22
70.22
70.22
70.22
70.22
-
Apr 10, 2026
69.10
69.10
69.10
69.10
69.10
-
Apr 9, 2026
69.08
69.08
69.08
69.08
69.08
-
Apr 8, 2026
69.02
69.02
69.02
69.02
69.02
-
Apr 7, 2026
67.33
67.33
67.33
67.33
67.33
-
Apr 6, 2026
67.23
67.23
67.23
67.23
67.23
-
Apr 2, 2026
66.97
66.97
66.97
66.97
66.97
-
Apr 1, 2026
66.93
66.93
66.93
66.93
66.93
-
Mar 31, 2026
66.42
66.42
66.42
66.42
66.42
-
Mar 30, 2026
63.98
63.98
63.98
63.98
63.98
-
Mar 27, 2026
64.15
64.15
64.15
64.15
64.15
-
Mar 26, 2026
65.81
65.81
65.81
65.81
65.81
-
Mar 25, 2026
67.37
67.37
67.37
67.37
67.37
-
Mar 24, 2026
66.86
66.86
66.86
66.86
66.86
-
Mar 23, 2026
67.91
67.91
67.91
67.91
67.91
-
Mar 20, 2026
66.81
66.81
66.81
66.81
66.81
-
Mar 19, 2026
68.13
68.13
68.13
68.13
68.13
-
Mar 18, 2026
68.61
68.61
68.61
68.61
68.61
-
Mar 17, 2026
69.56
69.56
69.56
69.56
69.56
-
Mar 16, 2026
69.39
69.39
69.39
69.39
69.39
-
Mar 13, 2026
68.54
68.54
68.54
68.54
68.54
-
Mar 12, 2026
69.20
69.20
69.20
69.20
69.20
-
Mar 11, 2026
70.59
70.59
70.59
70.59
70.59
-
Mar 10, 2026
70.68
70.68
70.68
70.68
70.68
-
Mar 9, 2026
71.06
71.06
71.06
71.06
71.06
-
Mar 6, 2026
70.28
70.28
70.28
70.28
70.28
-
Mar 5, 2026
71.17
71.17
71.17
71.17
71.17
-
Mar 4, 2026
70.93
70.93
70.93
70.93
70.93
-
Mar 3, 2026
69.98
69.98
69.98
69.98
69.98
-
Mar 2, 2026
70.34
70.34
70.34
70.34
70.34
-
Feb 27, 2026
70.18
70.18
70.18
70.18
70.18
-
Feb 26, 2026
70.69
70.69
70.69
70.69
70.69
-
Feb 25, 2026
71.09
71.09
71.09
71.09
71.09
-
Feb 24, 2026
70.04
70.04
70.04
70.04
70.04
-
Feb 23, 2026
69.31
69.31
69.31
69.31
69.31
-
Feb 20, 2026
70.66
70.66
70.66
70.66
70.66
-
Feb 19, 2026
70.21
70.21
70.21
70.21
70.21
-
Feb 18, 2026
70.33
70.33
70.33
70.33
70.33
-
Feb 17, 2026
69.59
69.59
69.59
69.59
69.59
-
Feb 13, 2026
69.26
69.26
69.26
69.26
69.26
-
Feb 12, 2026
69.36
69.36
69.36
69.36
69.36
-
Feb 11, 2026
71.07
71.07
71.07
71.07
71.07
-
Feb 10, 2026
71.57
71.57
71.57
71.57
71.57
-
Feb 9, 2026
71.56
71.56
71.56
71.56
71.56
-
Feb 6, 2026
70.75
70.75
70.75
70.75
70.75
-
Feb 5, 2026
69.27
69.27
69.27
69.27
69.27
-
Feb 4, 2026
70.66
70.66
70.66
70.66
70.66
-
Feb 3, 2026
71.66
71.66
71.66
71.66
71.66
-
Feb 2, 2026
73.45
73.45
73.45
73.45
73.45
-
Jan 30, 2026
73.40
73.40
73.40
73.40
73.40
-
Jan 29, 2026
74.20
74.20
74.20
74.20
74.20
-
Jan 28, 2026
74.80
74.80
74.80
74.80
74.80
-
Jan 27, 2026
75.00
75.00
75.00
75.00
75.00
-
Jan 26, 2026
74.63
74.63
74.63
74.63
74.63
-
Jan 23, 2026
74.23
74.23
74.23
74.23
74.23
-
Jan 22, 2026
73.98
73.98
73.98
73.98
73.98
-
Jan 21, 2026
73.33
73.33
73.33
73.33
73.33
-
Jan 20, 2026
72.80
72.80
72.80
72.80
72.80
-
Jan 16, 2026
74.86
74.86
74.86
74.86
74.86
-
Jan 15, 2026
74.95
74.95
74.95
74.95
74.95
-
Jan 14, 2026
74.75
74.75
74.75
74.75
74.75
-
Jan 13, 2026
75.84
75.84
75.84
75.84
75.84
-
Jan 12, 2026
76.03
76.03
76.03
76.03
76.03
-
Jan 9, 2026
75.90
75.90
75.90
75.90
75.90
-
Jan 8, 2026
75.67
75.67
75.67
75.67
75.67
-
Jan 7, 2026
76.31
76.31
76.31
76.31
76.31
-
Jan 6, 2026
76.12
76.12
76.12
76.12
76.12
-
Jan 5, 2026
75.57
75.57
75.57
75.57
75.57
-
Jan 2, 2026
75.09
75.09
75.09
75.09
75.09
-
Dec 31, 2025
75.32
75.32
75.32
75.32
75.32
-
Dec 30, 2025
75.88
75.88
75.88
75.88
75.88
-
Dec 29, 2025
76.06
76.06
76.06
76.06
76.06
-
Dec 26, 2025
76.49
76.49
76.49
76.49
76.49
-
Dec 24, 2025
76.44
76.44
76.44
76.44
76.44
-
Dec 23, 2025
76.32
76.32
76.32
76.32
76.32
-
Dec 22, 2025
75.93
75.93
75.93
75.93
75.93
-
Dec 19, 2025
75.48
75.48
75.48
75.48
75.48
-
Dec 18, 2025
74.50
74.50
74.50
74.50
74.50
-
Dec 17, 2025
7.056
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
73.46
73.46
73.46
73.46
73.46
-
Dec 16, 2025
81.91
81.91
81.91
81.91
74.85
-
Dec 15, 2025
81.66
81.66
81.66
81.66
74.63
-
Dec 12, 2025
82.34
82.34
82.34
82.34
75.25
-
Dec 11, 2025
83.71
83.71
83.71
83.71
76.50
-
Dec 10, 2025
83.80
83.80
83.80
83.80
76.58
-
Dec 9, 2025
83.70
83.70
83.70
83.70
76.49
-
Dec 8, 2025
83.65
83.65
83.65
83.65
76.44
-
Dec 5, 2025
83.77
83.77
83.77
83.77
76.55
-
Dec 4, 2025
83.67
83.67
83.67
83.67
76.46
-
Dec 3, 2025
83.56
83.56
83.56
83.56
76.36
-
Dec 2, 2025
83.55
83.55
83.55
83.55
76.35
-
Dec 1, 2025
83.10
83.10
83.10
83.10
75.94
-
Nov 28, 2025
83.56
83.56
83.56
83.56
76.36
-
Nov 26, 2025
83.15
83.15
83.15
83.15
75.99
-
Nov 25, 2025
82.56
82.56
82.56
82.56
75.45
-
Nov 24, 2025
81.90
81.90
81.90
81.90
74.84
-
Nov 21, 2025
79.88
79.88
79.88
79.88
73.00
-
Nov 20, 2025
79.43
79.43
79.43
79.43
72.59
-
Nov 19, 2025
81.11
81.11
81.11
81.11
74.12
-
Nov 18, 2025
80.50
80.50
80.50
80.50
73.57
-
Nov 17, 2025
81.47
81.47
81.47
81.47
74.45
-
Nov 14, 2025
82.28
82.28
82.28
82.28
75.19
-
Nov 13, 2025
82.30
82.30
82.30
82.30
75.21
-
Nov 12, 2025
84.22
84.22
84.22
84.22
76.97
-
Nov 11, 2025
84.45
84.45
84.45
84.45
77.18
-
Nov 10, 2025
84.61
84.61
84.61
84.61
77.32
-
Nov 7, 2025
82.75
82.75
82.75
82.75
75.62
-
Nov 6, 2025
82.83
82.83
82.83
82.83
75.69
-
Nov 5, 2025
84.29
84.29
84.29
84.29
77.03
-
Nov 4, 2025
84.21
84.21
84.21
84.21
76.96
-
Nov 3, 2025
85.91
85.91
85.91
85.91
78.51
-
Oct 31, 2025
85.62
85.62
85.62
85.62
78.24
-
