Skip to main content
Vanguard U.S. Growth Fund Investor Shares (VWUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.17
+0.24 (0.34%)
Mar 6, 2026, 8:10 AM EST

VWUSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202671.1771.1771.1771.17--
Mar 5, 202671.1771.1771.1771.1771.170.34%
Mar 4, 202670.9370.9370.9370.9370.931.36%
Mar 3, 202669.9869.9869.9869.9869.98-0.51%
Mar 2, 202670.3470.3470.3470.3470.340.23%
Feb 27, 202670.1870.1870.1870.1870.18-0.72%
Feb 26, 202670.6970.6970.6970.6970.69-0.56%
Feb 25, 202671.0971.0971.0971.0971.091.50%
Feb 24, 202670.0470.0470.0470.0470.041.05%
Feb 23, 202669.3169.3169.3169.3169.31-1.91%
Feb 20, 202670.6670.6670.6670.6670.660.64%
Feb 19, 202670.2170.2170.2170.2170.21-0.17%
Feb 18, 202670.3370.3370.3370.3370.331.06%
Feb 17, 202669.5969.5969.5969.5969.590.48%
Feb 13, 202669.2669.2669.2669.2669.26-0.14%
Feb 12, 202669.3669.3669.3669.3669.36-2.41%
Feb 11, 202671.0771.0771.0771.0771.07-0.70%
Feb 10, 202671.5771.5771.5771.5771.570.01%
Feb 9, 202671.5671.5671.5671.5671.561.14%
Feb 6, 202670.7570.7570.7570.7570.752.14%
Feb 5, 202669.2769.2769.2769.2769.27-1.97%
Feb 4, 202670.6670.6670.6670.6670.66-1.40%
Feb 3, 202671.6671.6671.6671.6671.66-2.44%
Feb 2, 202673.4573.4573.4573.4573.450.07%
Jan 30, 202673.4073.4073.4073.4073.40-1.08%
Jan 29, 202674.2074.2074.2074.2074.20-0.80%
Jan 28, 202674.8074.8074.8074.8074.80-0.27%
Jan 27, 202675.0075.0075.0075.0075.000.50%
Jan 26, 202674.6374.6374.6374.6374.630.54%
Jan 23, 202674.2374.2374.2374.2374.230.34%
Jan 22, 202673.9873.9873.9873.9873.980.89%
Jan 21, 202673.3373.3373.3373.3373.330.73%
Jan 20, 202672.8072.8072.8072.8072.80-2.75%
Jan 16, 202674.8674.8674.8674.8674.86-0.12%
Jan 15, 202674.9574.9574.9574.9574.950.27%
Jan 14, 202674.7574.7574.7574.7574.75-1.44%
Jan 13, 202675.8475.8475.8475.8475.84-0.25%
Jan 12, 202676.0376.0376.0376.0376.030.17%
Jan 9, 202675.9075.9075.9075.9075.900.30%
Jan 8, 202675.6775.6775.6775.6775.67-0.84%
Jan 7, 202676.3176.3176.3176.3176.310.25%
Jan 6, 202676.1276.1276.1276.1276.120.73%
Jan 5, 202675.5775.5775.5775.5775.570.64%
Jan 2, 202675.0975.0975.0975.0975.09-0.31%
Dec 31, 202575.3275.3275.3275.3275.32-0.74%
Dec 30, 202575.8875.8875.8875.8875.88-0.24%
Dec 29, 202576.0676.0676.0676.0676.06-0.56%
Dec 26, 202576.4976.4976.4976.4976.490.07%
Dec 24, 202576.4476.4476.4476.4476.440.16%
Dec 23, 202576.3276.3276.3276.3276.320.51%
Dec 22, 202575.9375.9375.9375.9375.930.60%
Dec 19, 202575.4875.4875.4875.4875.481.32%
Dec 18, 202574.5074.5074.5074.5074.501.42%
Dec 17, 202573.4673.4673.4673.4673.46-10.32%
Dec 16, 202574.8574.8574.8581.9174.850.31%
Dec 15, 202574.6374.6374.6381.6674.63-0.83%
Dec 12, 202575.2575.2575.2582.3475.25-1.64%
Dec 11, 202576.5076.5076.5083.7176.50-0.11%
Dec 10, 202576.5876.5876.5883.8076.580.12%
Dec 9, 202576.4976.4976.4983.7076.490.06%
Dec 8, 202576.4476.4476.4483.6576.44-0.14%
Dec 5, 202576.5576.5576.5583.7776.550.12%
Dec 4, 202576.4676.4676.4683.6776.460.13%
Dec 3, 202576.3676.3676.3683.5676.360.01%
Dec 2, 202576.3576.3576.3583.5576.350.54%
Dec 1, 202575.9475.9475.9483.1075.94-0.55%
Nov 28, 202576.3676.3676.3683.5676.360.49%
Nov 26, 202575.9975.9975.9983.1575.990.71%
Nov 25, 202575.4575.4575.4582.5675.450.81%
Nov 24, 202574.8574.8574.8581.9074.842.53%
Nov 21, 202573.0073.0073.0079.8873.000.57%
Nov 20, 202572.5972.5972.5979.4372.59-2.07%
Nov 19, 202574.1274.1274.1281.1174.120.76%
Nov 18, 202573.5773.5773.5780.5073.57-1.19%
Nov 17, 202574.4574.4574.4581.4774.45-0.98%
Nov 14, 202575.1975.1975.1982.2875.19-0.02%
Nov 13, 202575.2175.2175.2182.3075.21-2.28%
Nov 12, 202576.9776.9776.9784.2276.96-0.27%
Nov 11, 202577.1877.1877.1884.4577.18-0.19%
Nov 10, 202577.3277.3277.3284.6177.322.25%
Nov 7, 202575.6275.6275.6282.7575.62-0.10%
Nov 6, 202575.7075.7075.7082.8375.69-1.73%
Nov 5, 202577.0377.0377.0384.2977.030.10%
Nov 4, 202576.9676.9676.9684.2176.96-1.98%
Nov 3, 202578.5178.5178.5185.9178.510.34%
Oct 31, 202578.2478.2478.2485.6278.240.73%
Oct 30, 202577.6877.6877.6885.0077.68-1.84%
Oct 29, 202579.1379.1379.1386.5979.130.45%
Oct 28, 202578.7778.7778.7786.2078.770.83%
Oct 27, 202578.1378.1378.1385.4978.131.71%
Oct 24, 202576.8176.8176.8184.0576.810.88%
Oct 23, 202576.1476.1476.1483.3276.140.97%
Oct 22, 202575.4175.4175.4182.5275.41-0.98%
Oct 21, 202576.1676.1676.1683.3476.16-0.05%
Oct 20, 202576.2076.2076.2083.3876.201.30%
Oct 17, 202575.2275.2275.2282.3175.220.38%
Oct 16, 202574.9474.9474.9482.0074.94-0.63%
Oct 15, 202575.4175.4175.4182.5275.410.54%
Oct 14, 202575.0175.0175.0182.0875.01-0.82%
Oct 13, 202575.6375.6375.6382.7675.632.10%