Vanguard Growth and Income Fund Investor Shares (VQNPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.41
-0.48 (-0.69%)
Apr 28, 2026, 4:00 PM EST
VQNPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.89 | 69.89 | 69.89 | 69.89 | - | - |
| Apr 27, 2026 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 0.19% |
| Apr 24, 2026 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 0.75% |
| Apr 23, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -0.63% |
| Apr 22, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 0.96% |
| Apr 21, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -0.73% |
| Apr 20, 2026 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -0.30% |
| Apr 17, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 1.23% |
| Apr 16, 2026 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 0.19% |
| Apr 15, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 0.76% |
| Apr 14, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 1.31% |
| Apr 13, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 1.05% |
| Apr 10, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 0.02% |
| Apr 9, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 0.50% |
| Apr 8, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 2.50% |
| Apr 7, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.09% |
| Apr 6, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 0.45% |
| Apr 2, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 0.08% |
| Apr 1, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.75% |
| Mar 31, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 3.04% |
| Mar 30, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.56% |
| Mar 27, 2026 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | -1.66% |
| Mar 26, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -1.80% |
| Mar 25, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.53% |
| Mar 24, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -0.36% |
| Mar 23, 2026 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 1.18% |
| Mar 20, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -1.55% |
| Mar 19, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -0.29% |
| Mar 18, 2026 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | -1.34% |
| Mar 17, 2026 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 0.34% |
| Mar 16, 2026 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 1.08% |
| Mar 13, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -0.60% |
| Mar 12, 2026 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | -1.53% |
| Mar 11, 2026 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | -0.06% |
| Mar 10, 2026 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | -0.30% |
| Mar 9, 2026 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | 0.85% |
| Mar 6, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -1.45% |
| 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 | 73.40 | 73.40 | 73.40 | 73.40 | 66.47 | -0.29% |
| Dec 15, 2025 | 73.61 | 73.61 | 73.61 | 73.61 | 66.66 | -0.14% |
| Dec 12, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 66.75 | -1.25% |
| Dec 11, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 67.59 | 0.27% |
| Dec 10, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 67.41 | 0.72% |
| Dec 9, 2025 | 73.91 | 73.91 | 73.91 | 73.91 | 66.93 | -0.05% |
| Dec 8, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 66.97 | -0.20% |
| Dec 5, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 67.10 | 0.16% |
| Dec 4, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 66.99 | 0.07% |
| Dec 3, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 66.95 | 0.24% |