Vanguard US Growth Admiral (VWUAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
217.19
+0.25 (0.12%)
At close: Dec 5, 2025
VWUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 217.19 | 217.19 | 217.19 | 217.19 | 217.19 | 0.12% |
| Dec 4, 2025 | 216.94 | 216.94 | 216.94 | 216.94 | 216.94 | 0.13% |
| Dec 3, 2025 | 216.65 | 216.65 | 216.65 | 216.65 | 216.65 | 0.01% |
| Dec 2, 2025 | 216.62 | 216.62 | 216.62 | 216.62 | 216.62 | 0.53% |
| Dec 1, 2025 | 215.47 | 215.47 | 215.47 | 215.47 | 215.47 | -0.55% |
| Nov 28, 2025 | 216.66 | 216.66 | 216.66 | 216.66 | 216.66 | 0.50% |
| Nov 26, 2025 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0.71% |
| Nov 25, 2025 | 214.05 | 214.05 | 214.05 | 214.05 | 214.05 | 0.80% |
| Nov 24, 2025 | 212.36 | 212.36 | 212.36 | 212.36 | 212.36 | 2.53% |
| Nov 21, 2025 | 207.11 | 207.11 | 207.11 | 207.11 | 207.11 | 0.56% |
| Nov 20, 2025 | 205.95 | 205.95 | 205.95 | 205.95 | 205.95 | -2.07% |
| Nov 19, 2025 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | 0.77% |
| Nov 18, 2025 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | -1.19% |
| Nov 17, 2025 | 211.22 | 211.22 | 211.22 | 211.22 | 211.22 | -0.99% |
| Nov 14, 2025 | 213.33 | 213.33 | 213.33 | 213.33 | 213.33 | -0.03% |
| Nov 13, 2025 | 213.39 | 213.39 | 213.39 | 213.39 | 213.39 | -2.28% |
| Nov 12, 2025 | 218.36 | 218.36 | 218.36 | 218.36 | 218.36 | -0.26% |
| Nov 11, 2025 | 218.94 | 218.94 | 218.94 | 218.94 | 218.94 | -0.19% |
| Nov 10, 2025 | 219.36 | 219.36 | 219.36 | 219.36 | 219.36 | 2.25% |
| Nov 7, 2025 | 214.53 | 214.53 | 214.53 | 214.53 | 214.53 | -0.10% |
| Nov 6, 2025 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | -1.73% |
| Nov 5, 2025 | 218.53 | 218.53 | 218.53 | 218.53 | 218.53 | 0.09% |
| Nov 4, 2025 | 218.33 | 218.33 | 218.33 | 218.33 | 218.33 | -1.98% |
| Nov 3, 2025 | 222.74 | 222.74 | 222.74 | 222.74 | 222.74 | 0.35% |
| Oct 31, 2025 | 221.97 | 221.97 | 221.97 | 221.97 | 221.97 | 0.73% |
| Oct 30, 2025 | 220.37 | 220.37 | 220.37 | 220.37 | 220.37 | -1.84% |
| Oct 29, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 0.46% |
| Oct 28, 2025 | 223.47 | 223.47 | 223.47 | 223.47 | 223.47 | 0.83% |
| Oct 27, 2025 | 221.64 | 221.64 | 221.64 | 221.64 | 221.64 | 1.72% |
| Oct 24, 2025 | 217.89 | 217.89 | 217.89 | 217.89 | 217.89 | 0.87% |
| Oct 23, 2025 | 216.01 | 216.01 | 216.01 | 216.01 | 216.01 | 0.97% |
| Oct 22, 2025 | 213.93 | 213.93 | 213.93 | 213.93 | 213.93 | -0.99% |
| Oct 21, 2025 | 216.07 | 216.07 | 216.07 | 216.07 | 216.07 | -0.05% |
| Oct 20, 2025 | 216.18 | 216.18 | 216.18 | 216.18 | 216.18 | 1.31% |
| Oct 17, 2025 | 213.39 | 213.39 | 213.39 | 213.39 | 213.39 | 0.38% |
| Oct 16, 2025 | 212.58 | 212.58 | 212.58 | 212.58 | 212.58 | -0.63% |
| Oct 15, 2025 | 213.92 | 213.92 | 213.92 | 213.92 | 213.92 | 0.54% |
| Oct 14, 2025 | 212.78 | 212.78 | 212.78 | 212.78 | 212.78 | -0.82% |
| Oct 13, 2025 | 214.55 | 214.55 | 214.55 | 214.55 | 214.55 | 2.10% |
| Oct 10, 2025 | 210.14 | 210.14 | 210.14 | 210.14 | 210.14 | -3.49% |
| Oct 9, 2025 | 217.75 | 217.75 | 217.75 | 217.75 | 217.75 | -0.06% |
| Oct 8, 2025 | 217.88 | 217.88 | 217.88 | 217.88 | 217.88 | 1.28% |
| Oct 7, 2025 | 215.13 | 215.13 | 215.13 | 215.13 | 215.13 | -0.58% |
| Oct 6, 2025 | 216.39 | 216.39 | 216.39 | 216.39 | 216.39 | 0.54% |
| Oct 3, 2025 | 215.22 | 215.22 | 215.22 | 215.22 | 215.22 | -0.13% |
| Oct 2, 2025 | 215.51 | 215.51 | 215.51 | 215.51 | 215.51 | 0.23% |
| Oct 1, 2025 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | 0.12% |
| Sep 30, 2025 | 214.76 | 214.76 | 214.76 | 214.76 | 214.76 | 0.02% |
| Sep 29, 2025 | 214.72 | 214.72 | 214.72 | 214.72 | 214.72 | 0.67% |
| Sep 26, 2025 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | 0.34% |