Skip to main content
Vanguard U.S. Growth Fund Investor Shares (VWUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.84
-0.80 (-1.07%)
Apr 28, 2026, 4:00 PM EST

VWUSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202674.6474.6474.6474.64--
Apr 27, 202674.6474.6474.6474.6474.640.24%
Apr 24, 202674.4674.4674.4674.4674.461.39%
Apr 23, 202673.4473.4473.4473.4473.44-1.37%
Apr 22, 202674.4674.4674.4674.4674.461.53%
Apr 21, 202673.3473.3473.3473.3473.34-0.82%
Apr 20, 202673.9573.9573.9573.9573.95-0.23%
Apr 17, 202674.1274.1274.1274.1274.121.35%
Apr 16, 202673.1373.1373.1373.1373.130.05%
Apr 15, 202673.0973.0973.0973.0973.092.05%
Apr 14, 202671.6271.6271.6271.6271.621.99%
Apr 13, 202670.2270.2270.2270.2270.221.62%
Apr 10, 202669.1069.1069.1069.1069.100.03%
Apr 9, 202669.0869.0869.0869.0869.080.09%
Apr 8, 202669.0269.0269.0269.0269.022.51%
Apr 7, 202667.3367.3367.3367.3367.330.15%
Apr 6, 202667.2367.2367.2367.2367.230.39%
Apr 2, 202666.9766.9766.9766.9766.970.06%
Apr 1, 202666.9366.9366.9366.9366.930.77%
Mar 31, 202666.4266.4266.4266.4266.423.81%
Mar 30, 202663.9863.9863.9863.9863.98-0.27%
Mar 27, 202664.1564.1564.1564.1564.15-2.52%
Mar 26, 202665.8165.8165.8165.8165.81-2.32%
Mar 25, 202667.3767.3767.3767.3767.370.76%
Mar 24, 202666.8666.8666.8666.8666.86-1.55%
Mar 23, 202667.9167.9167.9167.9167.911.65%
Mar 20, 202666.8166.8166.8166.8166.81-1.94%
Mar 19, 202668.1368.1368.1368.1368.13-0.70%
Mar 18, 202668.6168.6168.6168.6168.61-1.37%
Mar 17, 202669.5669.5669.5669.5669.560.24%
Mar 16, 202669.3969.3969.3969.3969.391.24%
Mar 13, 202668.5468.5468.5468.5468.54-0.95%
Mar 12, 202669.2069.2069.2069.2069.20-1.97%
Mar 11, 202670.5970.5970.5970.5970.59-0.13%
Mar 10, 202670.6870.6870.6870.6870.68-0.53%
Mar 9, 202671.0671.0671.0671.0671.061.11%
Mar 6, 202670.2870.2870.2870.2870.28-1.25%
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, 202581.9181.9181.9181.9174.730.31%
Dec 15, 202581.6681.6681.6681.6674.50-0.83%
Dec 12, 202582.3482.3482.3482.3475.12-1.64%
Dec 11, 202583.7183.7183.7183.7176.37-0.11%
Dec 10, 202583.8083.8083.8083.8076.460.12%
Dec 9, 202583.7083.7083.7083.7076.370.06%
Dec 8, 202583.6583.6583.6583.6576.32-0.14%
Dec 5, 202583.7783.7783.7783.7776.430.12%
Dec 4, 202583.6783.6783.6783.6776.340.13%
Dec 3, 202583.5683.5683.5683.5676.240.01%