Skip to main content

Growth ETF Vanguard (NY: VUG )

344.20 -0.84 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 66.31 66.48 66.09 66.17 557,728 -0.13(-0.20%)
Jan 30, 2013 66.60 66.70 66.21 66.31 823,567 -0.22(-0.33%)
Jan 29, 2013 66.45 66.60 66.12 66.53 845,590 +0.04(+0.07%)
Jan 28, 2013 66.64 66.68 66.28 66.48 825,860 -0.08(-0.12%)
Jan 25, 2013 66.42 66.64 66.26 66.56 876,406 +0.36(+0.54%)
Jan 24, 2013 66.08 66.54 65.94 66.21 1,020,816 -0.19(-0.28%)
Jan 23, 2013 66.28 66.49 66.22 66.40 1,144,608 +0.25(+0.38%)
Jan 22, 2013 65.91 66.15 65.69 66.15 838,983 +0.26(+0.39%)
Jan 18, 2013 65.77 65.91 65.47 65.89 1,307,821 +0.16(+0.24%)
Jan 17, 2013 65.62 65.91 65.50 65.73 730,937 +0.40(+0.61%)
Jan 16, 2013 65.24 65.46 65.13 65.33 617,727 +0.03(+0.04%)
Jan 15, 2013 65.01 65.35 64.97 65.30 604,750 -0.02(-0.03%)
Jan 14, 2013 65.31 65.44 65.12 65.32 690,484 -0.17(-0.26%)
Jan 11, 2013 65.42 65.51 65.26 65.49 869,313 +0.08(+0.12%)
Jan 10, 2013 65.42 65.43 64.90 65.41 765,159 +0.36(+0.55%)
Jan 09, 2013 65.00 65.19 64.92 65.05 760,465 +0.24(+0.37%)
Jan 08, 2013 64.86 64.97 64.48 64.81 671,343 -0.13(-0.21%)
Jan 07, 2013 64.85 65.01 64.71 64.94 903,684 -0.12(-0.19%)
Jan 04, 2013 64.96 65.20 64.80 65.07 866,446 +0.21(+0.33%)
Jan 03, 2013 65.03 65.25 64.72 64.85 1,004,492 -0.19(-0.29%)
Jan 02, 2013 64.78 65.04 64.45 65.04 1,286,416 +1.66(+2.61%)
Dec 31, 2012 62.16 63.45 62.08 63.39 1,329,479 +1.18(+1.90%)
Dec 28, 2012 62.42 62.82 62.20 62.20 834,683 -0.67(-1.06%)
Dec 27, 2012 62.91 63.04 62.14 62.87 937,282 +0.00(+0.00%)
Dec 26, 2012 63.46 63.46 62.71 62.87 1,135,918 -0.50(-0.79%)
Dec 24, 2012 63.39 63.55 63.27 63.37 967,749 -0.13(-0.21%)
Dec 21, 2012 63.15 63.57 63.07 63.50 1,132,204 -0.48(-0.75%)
Dec 20, 2012 63.76 63.99 63.53 63.98 1,330,607 +0.25(+0.39%)
Dec 19, 2012 64.27 64.30 63.73 63.73 799,932 -0.43(-0.68%)
Dec 18, 2012 63.48 64.22 63.43 64.16 828,976 +0.76(+1.20%)
Dec 17, 2012 62.85 63.40 62.77 63.40 690,040 +0.75(+1.20%)
Dec 14, 2012 62.82 62.91 62.55 62.65 883,246 -0.38(-0.60%)
Dec 13, 2012 63.31 63.59 62.85 63.03 554,592 -0.33(-0.52%)
Dec 12, 2012 63.67 63.79 63.28 63.36 657,821 -0.10(-0.15%)
Dec 11, 2012 63.33 63.80 63.27 63.45 753,043 +0.42(+0.66%)
Dec 10, 2012 62.93 63.23 62.89 63.04 493,116 +0.08(+0.13%)
Dec 07, 2012 63.20 63.28 62.76 62.96 714,029 +0.02(+0.03%)
Dec 06, 2012 62.62 63.03 62.49 62.94 691,847 +0.24(+0.38%)
Dec 05, 2012 62.94 63.01 62.25 62.70 678,204 -0.20(-0.32%)
Dec 04, 2012 63.06 63.15 62.75 62.91 920,120 -0.43(-0.68%)
Nov 30, 2012 63.34 63.49 63.13 63.34 774,917 -0.04(-0.06%)
Nov 29, 2012 63.27 63.50 63.02 63.38 947,753 +0.39(+0.62%)
Nov 28, 2012 62.27 63.00 61.90 62.99 941,941 +0.50(+0.79%)
Nov 27, 2012 62.70 62.87 62.45 62.49 1,066,332 -0.27(-0.42%)
Nov 26, 2012 62.55 62.76 62.30 62.76 1,050,714 -0.02(-0.03%)
Nov 23, 2012 62.25 62.80 62.20 62.77 401,548 +0.83(+1.34%)
Nov 21, 2012 61.85 62.01 61.73 61.94 591,704 +0.11(+0.17%)
Nov 20, 2012 61.71 61.89 61.31 61.84 921,374 +0.11(+0.17%)
Nov 19, 2012 61.06 61.73 61.02 61.73 723,546 +1.38(+2.29%)
Nov 16, 2012 60.08 60.49 59.64 60.35 821,023 +0.34(+0.56%)
Nov 15, 2012 60.12 60.33 59.72 60.01 1,282,175 -0.12(-0.21%)
Nov 14, 2012 61.14 61.19 59.98 60.14 1,527,322 -0.81(-1.34%)
Nov 13, 2012 60.78 61.50 60.68 60.95 941,047 -0.12(-0.20%)
Nov 12, 2012 61.25 61.33 60.90 61.07 717,353 +0.07(+0.12%)
Nov 09, 2012 60.71 61.52 60.69 61.00 1,061,178 +0.17(+0.28%)
Nov 08, 2012 61.72 61.95 60.83 60.83 777,476 -0.90(-1.46%)
Nov 07, 2012 62.41 62.41 61.40 61.74 1,335,254 -1.20(-1.91%)
Nov 06, 2012 62.69 63.18 62.63 62.94 617,694 +0.42(+0.67%)
Nov 05, 2012 62.20 62.65 62.13 62.53 717,046 +0.25(+0.40%)
Nov 02, 2012 63.31 63.31 62.24 62.28 647,238 -0.59(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.