Vanguard Growth and Income Fund Investor Shares (VQNPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.96
+0.42 (0.64%)
Jun 27, 2025, 4:00 PM EDT
VQNPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 0.64% |
| Jun 26, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 0.46% |
| Jun 25, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 64.97 | 0.05% |
| Jun 24, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 64.94 | 1.27% |
| Jun 23, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.12 | 0.99% |
| Jun 20, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.49 | -0.27% |
| Jun 18, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.66 | -0.08% |
| Jun 17, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.71 | -0.74% |
| Jun 16, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.19 | 0.92% |
| Jun 13, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.60 | -1.22% |
| Jun 12, 2025 | 64.66 | 64.66 | 64.66 | 64.66 | 64.39 | 0.34% |
| Jun 11, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.17 | -0.12% |
| Jun 10, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.25 | 0.34% |
| Jun 9, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.03 | -0.14% |
| Jun 6, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.12 | 0.94% |
| Jun 5, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.52 | -0.30% |
| Jun 4, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.71 | 0.16% |
| Jun 3, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.61 | 0.55% |
| Jun 2, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.26 | 0.54% |
| May 30, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 62.93 | 0.16% |
| May 29, 2025 | 63.09 | 63.09 | 63.09 | 63.09 | 62.83 | 0.33% |
| May 28, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.62 | -0.51% |
| May 27, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 62.94 | 1.97% |
| May 23, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.72 | -0.59% |
| May 22, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.09 | 0.05% |
| May 21, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.06 | -1.53% |
| May 20, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.02 | -0.38% |
| May 19, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.26 | 0.27% |
| May 16, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.09 | 0.72% |
| May 15, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.65 | 0.48% |
| May 14, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.35 | 0.08% |
| May 13, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.30 | 0.79% |
| May 12, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 61.81 | 3.02% |
| May 9, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.00 | -0.23% |
| May 8, 2025 | 60.39 | 60.39 | 60.39 | 60.39 | 60.14 | 0.33% |
| May 7, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 59.94 | 0.50% |
| May 6, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.64 | -0.76% |
| May 5, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.10 | -0.41% |
| May 2, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.35 | 1.56% |
| May 1, 2025 | 59.67 | 59.67 | 59.67 | 59.67 | 59.42 | 0.64% |
| Apr 30, 2025 | 59.29 | 59.29 | 59.29 | 59.29 | 59.04 | 0.30% |
| Apr 29, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 58.86 | 0.68% |
| Apr 28, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 58.46 | 0.14% |
| Apr 25, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 58.38 | 0.77% |
| Apr 24, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 57.94 | 2.16% |
| Apr 23, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.71 | 1.77% |
| Apr 22, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.73 | 2.34% |
| Apr 21, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.45 | -2.25% |
| Apr 17, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.71 | 0.29% |
| Apr 16, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.55 | -1.97% |