Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Growth ETF Vanguard (NY: VUG )

329.82 -6.21 (-1.85%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 278.77 286.73 286.55 1,317,691 +8.70(+3.13%)
Jan 28, 2022 270.53 277.86 266.34 277.85 1,242,986 +9.85(+3.67%)
Jan 27, 2022 274.47 275.88 267.35 268.00 1,533,107 -2.56(-0.95%)
Jan 26, 2022 277.27 279.80 267.30 270.56 2,738,112 -0.33(-0.12%)
Jan 25, 2022 272.61 274.87 268.08 270.89 1,791,139 -6.69(-2.41%)
Jan 24, 2022 270.08 277.87 261.62 277.59 2,977,856 +2.00(+0.73%)
Jan 21, 2022 281.52 283.80 275.51 275.59 1,938,728 -7.70(-2.72%)
Jan 20, 2022 289.49 293.00 282.97 283.29 1,120,369 -3.76(-1.31%)
Jan 19, 2022 291.46 293.60 286.73 287.04 1,567,524 -2.73(-0.94%)
Jan 18, 2022 292.29 293.86 289.31 289.77 1,207,310 -7.08(-2.38%)
Jan 14, 2022 296.85 0 +0.65(+0.22%)
Jan 13, 2022 305.46 305.75 295.65 296.20 1,113,860 -8.02(-2.64%)
Jan 12, 2022 304.83 306.88 302.87 304.22 1,862,306 +1.08(+0.36%)
Jan 11, 2022 298.65 303.16 296.86 303.14 1,289,466 +3.87(+1.29%)
Jan 10, 2022 295.88 299.52 290.43 299.26 1,877,010 -0.61(-0.20%)
Jan 07, 2022 303.11 304.50 298.65 299.88 1,286,187 -3.30(-1.09%)
Jan 06, 2022 302.48 305.82 300.09 303.18 1,410,980 -0.66(-0.22%)
Jan 05, 2022 312.95 313.19 303.84 303.84 1,379,532 -10.80(-3.43%)
Jan 04, 2022 318.80 318.91 311.89 314.64 1,260,579 -3.85(-1.21%)
Jan 03, 2022 317.53 318.92 315.31 318.49 967,528 +2.16(+0.68%)
Dec 31, 2021 317.91 318.65 316.23 316.33 639,195 -1.56(-0.49%)
Dec 30, 2021 318.84 320.62 317.85 317.89 613,789 -1.26(-0.40%)
Dec 29, 2021 319.23 320.06 317.26 319.15 652,773 +0.12(+0.04%)
Dec 28, 2021 321.11 321.27 318.44 319.03 633,035 -1.43(-0.45%)
Dec 27, 2021 316.54 320.53 316.54 320.46 688,212 +4.93(+1.56%)
Dec 23, 2021 313.75 316.68 313.40 315.53 635,792 +2.47(+0.79%)
Dec 22, 2021 309.22 313.58 309.07 313.06 719,997 +3.50(+1.13%)
Dec 21, 2021 304.77 309.64 302.52 309.57 1,020,233 +7.34(+2.43%)
Dec 20, 2021 301.65 303.01 299.86 302.22 992,603 -3.69(-1.21%)
Dec 17, 2021 304.15 308.69 302.75 305.92 732,728 -0.95(-0.31%)
Dec 16, 2021 315.30 315.70 305.50 306.87 1,649,271 -7.09(-2.26%)
Dec 15, 2021 307.74 314.38 304.53 313.96 1,389,440 +6.02(+1.96%)
Dec 14, 2021 308.54 310.15 304.64 307.93 799,522 -4.07(-1.30%)
Dec 13, 2021 315.96 316.29 311.85 312.00 714,395 -4.29(-1.36%)
Dec 10, 2021 314.58 316.30 312.81 316.29 570,760 +2.86(+0.91%)
Dec 09, 2021 316.81 317.93 313.31 313.43 668,243 -4.18(-1.32%)
Dec 08, 2021 315.67 317.71 313.95 317.61 893,333 +2.39(+0.76%)
Dec 07, 2021 311.70 315.58 311.56 315.22 852,106 +8.96(+2.92%)
Dec 06, 2021 303.91 307.14 300.55 306.26 1,041,324 +3.37(+1.11%)
Dec 03, 2021 309.54 310.32 299.66 302.89 1,485,698 -5.44(-1.77%)
Dec 02, 2021 304.15 309.68 303.50 308.34 1,033,773 +3.56(+1.17%)
Dec 01, 2021 314.68 315.67 304.59 304.77 1,037,267 -6.65(-2.14%)
Nov 30, 2021 314.70 316.72 309.75 311.43 955,440 -4.44(-1.41%)
Nov 29, 2021 313.79 316.80 312.79 315.87 909,832 +5.80(+1.87%)
Nov 26, 2021 313.44 314.84 308.99 310.07 766,044 -6.45(-2.04%)
Nov 24, 2021 312.85 316.55 311.11 316.52 612,830 +2.01(+0.64%)
Nov 23, 2021 314.83 316.59 310.97 314.51 1,263,543 -1.79(-0.57%)
Nov 22, 2021 321.92 323.37 316.08 316.30 883,281 -4.26(-1.33%)
Nov 19, 2021 320.41 322.06 319.67 320.56 1,037,714 +1.09(+0.34%)
Nov 18, 2021 318.43 319.65 316.50 319.47 959,491 +2.49(+0.79%)
Nov 17, 2021 317.78 318.43 316.58 316.98 7,204,166 -0.57(-0.18%)
Nov 16, 2021 314.50 318.07 314.29 317.55 747,996 +2.94(+0.94%)
Nov 15, 2021 315.47 316.12 313.32 314.61 684,499 -0.16(-0.05%)
Nov 12, 2021 311.82 314.98 310.96 314.76 565,444 +3.91(+1.26%)
Nov 11, 2021 312.45 312.68 310.72 310.86 505,686 +0.43(+0.14%)
Nov 10, 2021 313.21 310.42 722,220 -4.94(-1.57%)
Nov 09, 2021 317.71 317.90 314.19 315.36 618,303 -1.60(-0.50%)
Nov 08, 2021 317.57 317.71 316.38 316.96 626,663 +0.52(+0.16%)
Nov 05, 2021 317.32 318.16 315.12 316.44 745,082 +0.50(+0.16%)
Nov 04, 2021 313.31 316.36 312.81 315.94 967,716 +3.55(+1.14%)
Nov 03, 2021 310.52 312.77 309.10 312.38 693,301 +2.10(+0.68%)
Nov 02, 2021 309.23 310.72 309.08 310.29 663,868 +0.92(+0.30%)
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.