Vanguard U.S. Growth Fund Investor Shares (VWUSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
83.77
+0.10 (0.12%)
At close: Dec 5, 2025
VWUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | 0.12% |
| Dec 4, 2025 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | 0.13% |
| Dec 3, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | 0.01% |
| Dec 2, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 0.54% |
| Dec 1, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.55% |
| Nov 28, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | 0.49% |
| Nov 26, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 0.71% |
| Nov 25, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 0.81% |
| Nov 24, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 2.53% |
| Nov 21, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.57% |
| Nov 20, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -2.07% |
| Nov 19, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 0.76% |
| Nov 18, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.19% |
| Nov 17, 2025 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | -0.98% |
| Nov 14, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | -0.02% |
| Nov 13, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -2.28% |
| Nov 12, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | -0.27% |
| Nov 11, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | -0.19% |
| Nov 10, 2025 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | 2.25% |
| Nov 7, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.10% |
| Nov 6, 2025 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | -1.73% |
| Nov 5, 2025 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | 0.10% |
| Nov 4, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | -1.98% |
| Nov 3, 2025 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | 0.34% |
| Oct 31, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | 0.73% |
| Oct 30, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.84% |
| Oct 29, 2025 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | 0.45% |
| Oct 28, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 0.83% |
| Oct 27, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | 1.71% |
| Oct 24, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 0.88% |
| Oct 23, 2025 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | 0.97% |
| Oct 22, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -0.98% |
| Oct 21, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | -0.05% |
| Oct 20, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | 1.30% |
| Oct 17, 2025 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 0.38% |
| Oct 16, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.63% |
| Oct 15, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | 0.54% |
| Oct 14, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | -0.82% |
| Oct 13, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 2.10% |
| Oct 10, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | -3.49% |
| Oct 9, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -0.06% |
| Oct 8, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 1.27% |
| Oct 7, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | -0.58% |
| Oct 6, 2025 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | 0.54% |
| Oct 3, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | -0.13% |
| Oct 2, 2025 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | 0.23% |
| Oct 1, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | 0.12% |
| Sep 30, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | 0.01% |
| Sep 29, 2025 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | 0.67% |
| Sep 26, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 0.34% |
| Sep 25, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.58% |
| Sep 24, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -0.59% |
| Sep 23, 2025 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | -1.27% |
| Sep 22, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 0.56% |
| Sep 19, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | 0.72% |
| Sep 18, 2025 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 0.84% |
| Sep 17, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | -0.47% |
| Sep 16, 2025 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | -0.14% |
| Sep 15, 2025 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | 1.04% |
| Sep 12, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | -0.01% |
| Sep 11, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 0.48% |
| Sep 10, 2025 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | -0.21% |
| Sep 9, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 0.36% |
| Sep 8, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | 0.61% |
| Sep 5, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -0.10% |
| Sep 4, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 1.06% |
| Sep 3, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 0.75% |
| Sep 2, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -0.80% |
| Aug 29, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -1.18% |
| Aug 28, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 0.82% |
| Aug 27, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 0.22% |
| Aug 26, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 0.58% |
| Aug 25, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | -0.27% |
| Aug 22, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 1.65% |
| Aug 21, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.39% |
| Aug 20, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | -0.55% |
| Aug 19, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -1.67% |
| Aug 18, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.25% |
| Aug 15, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.11% |
| Aug 14, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 0.14% |
| Aug 13, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -0.16% |
| Aug 12, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 1.16% |
| Aug 11, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | -0.41% |
| Aug 8, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 0.06% |
| Aug 7, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | -0.16% |
| Aug 6, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | 1.71% |
| Aug 5, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -1.10% |
| Aug 4, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 2.14% |
| Aug 1, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -2.14% |
| Jul 31, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 0.31% |
| Jul 30, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.48% |
| Jul 29, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | -0.78% |
| Jul 28, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.30% |
| Jul 25, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.58% |
| Jul 24, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 0.37% |
| Jul 23, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.93% |
| Jul 22, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -0.75% |
| Jul 21, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.28% |
| Jul 18, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Jul 17, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.65% |