Vanguard Growth and Income Fund Investor Shares (VQNPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.84
-0.31 (-0.46%)
Mar 6, 2026, 8:10 AM EST
VQNPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | - | - |
| Mar 5, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -0.46% |
| Mar 4, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.77% |
| Mar 3, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -1.02% |
| Mar 2, 2026 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.16% |
| Feb 27, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.55% |
| Feb 26, 2026 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | -0.50% |
| Feb 25, 2026 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 0.85% |
| Feb 24, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 0.76% |
| Feb 23, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -1.12% |
| Feb 20, 2026 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 0.73% |
| Feb 19, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -0.31% |
| Feb 18, 2026 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.70% |
| Feb 17, 2026 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 0.18% |
| Feb 13, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 0.10% |
| Feb 12, 2026 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -1.70% |
| Feb 11, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 0.13% |
| Feb 10, 2026 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | -0.32% |
| Feb 9, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.46% |
| Feb 6, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 2.07% |
| Feb 5, 2026 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | -1.35% |
| Feb 4, 2026 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -0.78% |
| Feb 3, 2026 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | -0.98% |
| Feb 2, 2026 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 0.54% |
| Jan 30, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -0.70% |
| Jan 29, 2026 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | -0.12% |
| Jan 28, 2026 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 0.04% |
| Jan 27, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | 0.48% |
| Jan 26, 2026 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 0.40% |
| Jan 23, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 0.12% |
| Jan 22, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 0.56% |
| Jan 21, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 1.11% |
| Jan 20, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -2.14% |
| Jan 16, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.06% |
| Jan 15, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 0.31% |
| Jan 14, 2026 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -0.64% |
| Jan 13, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | -0.23% |
| Jan 12, 2026 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 0.15% |
| Jan 9, 2026 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 0.54% |
| Jan 8, 2026 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -0.19% |
| Jan 7, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | -0.19% |
| Jan 6, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 0.75% |
| Jan 5, 2026 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 0.68% |
| Jan 2, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.36% |
| Dec 31, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | -0.75% |
| Dec 30, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -0.21% |
| Dec 29, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.38% |
| Dec 26, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -0.01% |
| Dec 24, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 0.28% |
| Dec 23, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 0.49% |
| Dec 22, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 0.78% |
| Dec 19, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 1.22% |
| Dec 18, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 0.91% |
| Dec 17, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | -10.52% |
| Dec 16, 2025 | 66.55 | 66.55 | 66.55 | 73.40 | 66.55 | -0.29% |
| Dec 15, 2025 | 66.74 | 66.74 | 66.74 | 73.61 | 66.74 | -0.14% |
| Dec 12, 2025 | 66.83 | 66.83 | 66.83 | 73.71 | 66.83 | -1.25% |
| Dec 11, 2025 | 67.68 | 67.68 | 67.68 | 74.64 | 67.68 | 0.27% |
| Dec 10, 2025 | 67.49 | 67.49 | 67.49 | 74.44 | 67.49 | 0.72% |
| Dec 9, 2025 | 67.01 | 67.01 | 67.01 | 73.91 | 67.01 | -0.05% |
| Dec 8, 2025 | 67.05 | 67.05 | 67.05 | 73.95 | 67.05 | -0.20% |
| Dec 5, 2025 | 67.19 | 67.19 | 67.19 | 74.10 | 67.19 | 0.16% |
| Dec 4, 2025 | 67.08 | 67.08 | 67.08 | 73.98 | 67.08 | 0.07% |
| Dec 3, 2025 | 67.03 | 67.03 | 67.03 | 73.93 | 67.03 | 0.24% |
| Dec 2, 2025 | 66.87 | 66.87 | 66.87 | 73.75 | 66.87 | 0.33% |
| Dec 1, 2025 | 66.65 | 66.65 | 66.65 | 73.51 | 66.65 | -0.59% |
| Nov 28, 2025 | 67.05 | 67.05 | 67.05 | 73.95 | 67.05 | 0.50% |
| Nov 26, 2025 | 66.71 | 66.71 | 66.71 | 73.58 | 66.71 | 0.73% |
| Nov 25, 2025 | 66.23 | 66.23 | 66.23 | 73.05 | 66.23 | 1.00% |
| Nov 24, 2025 | 65.58 | 65.58 | 65.58 | 72.33 | 65.58 | 1.79% |
| Nov 21, 2025 | 64.43 | 64.43 | 64.43 | 71.06 | 64.43 | 1.01% |
| Nov 20, 2025 | 63.79 | 63.79 | 63.79 | 70.35 | 63.79 | -1.77% |
| Nov 19, 2025 | 64.94 | 64.94 | 64.94 | 71.62 | 64.94 | 0.39% |
| Nov 18, 2025 | 64.68 | 64.68 | 64.68 | 71.34 | 64.68 | -0.65% |
| Nov 17, 2025 | 65.11 | 65.11 | 65.11 | 71.81 | 65.11 | -0.94% |
| Nov 14, 2025 | 65.73 | 65.73 | 65.73 | 72.49 | 65.73 | 0.03% |
| Nov 13, 2025 | 65.71 | 65.71 | 65.71 | 72.47 | 65.71 | -1.87% |
| Nov 12, 2025 | 66.96 | 66.96 | 66.96 | 73.85 | 66.96 | 0.18% |
| Nov 11, 2025 | 66.84 | 66.84 | 66.84 | 73.72 | 66.84 | 0.18% |
| Nov 10, 2025 | 66.72 | 66.72 | 66.72 | 73.59 | 66.72 | 1.74% |
| Nov 7, 2025 | 65.58 | 65.58 | 65.58 | 72.33 | 65.58 | 0.18% |
| Nov 6, 2025 | 65.46 | 65.46 | 65.46 | 72.20 | 65.46 | -1.23% |
| Nov 5, 2025 | 66.28 | 66.28 | 66.28 | 73.10 | 66.28 | 0.37% |
| Nov 4, 2025 | 66.03 | 66.03 | 66.03 | 72.83 | 66.03 | -1.30% |
| Nov 3, 2025 | 66.91 | 66.91 | 66.91 | 73.79 | 66.90 | 0.27% |
| Oct 31, 2025 | 66.72 | 66.72 | 66.72 | 73.59 | 66.72 | 0.18% |
| Oct 30, 2025 | 66.61 | 66.61 | 66.61 | 73.46 | 66.61 | -0.98% |
| Oct 29, 2025 | 67.27 | 67.27 | 67.27 | 74.19 | 67.27 | 0.26% |
| Oct 28, 2025 | 67.10 | 67.10 | 67.10 | 74.00 | 67.09 | 0.33% |
| Oct 27, 2025 | 66.88 | 66.88 | 66.88 | 73.76 | 66.88 | 1.21% |
| Oct 24, 2025 | 66.08 | 66.08 | 66.08 | 72.88 | 66.08 | 0.89% |
| Oct 23, 2025 | 65.50 | 65.50 | 65.50 | 72.24 | 65.50 | 0.65% |
| Oct 22, 2025 | 65.07 | 65.07 | 65.07 | 71.77 | 65.07 | -0.66% |
| Oct 21, 2025 | 65.51 | 65.51 | 65.51 | 72.25 | 65.51 | -0.01% |
| Oct 20, 2025 | 65.52 | 65.52 | 65.52 | 72.26 | 65.52 | 1.16% |
| Oct 17, 2025 | 64.77 | 64.77 | 64.77 | 71.43 | 64.76 | 0.45% |
| Oct 16, 2025 | 64.48 | 64.48 | 64.48 | 71.11 | 64.47 | -0.59% |
| Oct 15, 2025 | 64.86 | 64.86 | 64.86 | 71.53 | 64.86 | 0.42% |
| Oct 14, 2025 | 64.58 | 64.58 | 64.58 | 71.23 | 64.58 | -0.20% |
| Oct 13, 2025 | 64.71 | 64.71 | 64.71 | 71.37 | 64.71 | 1.70% |