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

Growth ETF Vanguard (NY: VUG )

372.37 -1.64 (-0.44%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jul 1, 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 (%)
Jun 28, 2024 377.69 380.26 373.47 374.01 1,072,892 -3.10(-0.82%)
Jun 27, 2024 375.88 378.00 375.62 377.11 941,646 +1.10(+0.29%)
Jun 26, 2024 373.70 376.25 373.70 376.01 745,941 +1.62(+0.43%)
Jun 25, 2024 371.03 374.69 370.67 374.40 1,253,677 +5.10(+1.38%)
Jun 24, 2024 372.25 373.92 369.16 369.29 887,022 -3.65(-0.98%)
Jun 21, 2024 373.69 374.89 371.49 372.94 1,333,034 -0.36(-0.10%)
Jun 20, 2024 377.29 377.70 371.74 373.30 1,355,136 -2.50(-0.66%)
Jun 18, 2024 375.01 375.91 374.11 375.79 1,121,929 +0.70(+0.19%)
Jun 17, 2024 371.58 376.84 370.64 375.10 951,453 +3.05(+0.82%)
Jun 14, 2024 370.47 372.05 369.73 372.05 1,082,243 +1.28(+0.34%)
Jun 13, 2024 371.92 372.24 368.85 370.77 820,799 +0.43(+0.12%)
Jun 12, 2024 368.49 373.12 367.80 370.34 1,019,443 +4.93(+1.35%)
Jun 11, 2024 361.66 365.49 360.47 365.41 680,457 +3.62(+1.00%)
Jun 10, 2024 360.00 362.47 359.17 361.79 726,122 +1.10(+0.30%)
Jun 07, 2024 360.80 362.80 359.48 360.69 767,671 -0.37(-0.10%)
Jun 06, 2024 361.55 362.24 359.86 361.06 938,858 +0.41(+0.11%)
Jun 05, 2024 356.82 360.77 356.14 360.65 863,644 +6.19(+1.75%)
Jun 04, 2024 352.91 354.93 351.63 354.46 1,089,445 +1.51(+0.43%)
Jun 03, 2024 353.06 353.69 348.98 352.95 1,478,827 +2.70(+0.77%)
May 31, 2024 351.17 351.24 344.25 350.25 1,324,894 -0.29(-0.08%)
May 30, 2024 353.60 354.03 349.12 350.55 890,576 -5.14(-1.45%)
May 29, 2024 354.00 357.04 354.00 355.69 1,066,082 -1.27(-0.36%)
May 28, 2024 356.38 357.16 354.82 356.96 1,605,033 +1.93(+0.54%)
May 24, 2024 352.55 355.57 351.80 355.03 939,864 +3.88(+1.10%)
May 23, 2024 356.08 356.85 350.40 351.15 988,916 -1.46(-0.41%)
May 22, 2024 353.42 353.92 350.82 352.61 740,517 -0.80(-0.23%)
May 21, 2024 351.20 353.41 350.87 353.41 641,438 +1.36(+0.39%)
May 20, 2024 350.20 352.63 350.03 352.05 772,383 +1.85(+0.53%)
May 17, 2024 350.62 350.62 348.39 350.20 635,899 +0.31(+0.09%)
May 16, 2024 350.89 352.27 349.79 349.90 935,432 -1.06(-0.30%)
May 15, 2024 347.28 350.98 346.39 350.95 842,222 +5.72(+1.66%)
May 14, 2024 342.99 345.86 342.91 345.23 690,672 +1.83(+0.53%)
May 13, 2024 344.28 344.33 342.32 343.40 657,396 +0.01(+0.00%)
May 10, 2024 344.44 345.26 342.25 343.39 568,945 -0.19(-0.06%)
May 09, 2024 342.56 343.58 341.38 343.58 532,028 +1.18(+0.34%)
May 08, 2024 341.18 342.95 340.87 342.40 613,616 -0.57(-0.17%)
May 07, 2024 343.46 344.22 342.27 342.97 644,680 -0.15(-0.04%)
May 06, 2024 339.99 343.20 339.27 343.12 771,565 +4.55(+1.34%)
May 03, 2024 338.70 339.47 336.68 338.58 837,036 +5.78(+1.74%)
May 02, 2024 331.31 333.14 327.91 332.80 1,066,054 +4.30(+1.31%)
May 01, 2024 329.27 334.70 327.37 328.49 897,642 -0.93(-0.28%)
Apr 30, 2024 334.75 336.42 329.42 329.42 718,256 -6.20(-1.85%)
Apr 29, 2024 336.66 336.73 333.43 335.62 808,785 +0.85(+0.25%)
Apr 26, 2024 333.37 336.14 332.07 334.77 1,439,127 +5.98(+1.82%)
Apr 25, 2024 323.40 329.00 322.28 328.79 947,073 -1.88(-0.57%)
Apr 24, 2024 333.39 333.62 329.11 330.67 793,246 -0.07(-0.02%)
Apr 23, 2024 327.33 330.97 326.80 330.74 835,828 +5.52(+1.70%)
Apr 22, 2024 324.39 327.23 321.52 325.22 1,084,295 +3.15(+0.98%)
Apr 19, 2024 328.53 328.88 320.90 322.07 1,274,006 -7.43(-2.26%)
Apr 18, 2024 331.60 333.25 328.95 329.50 1,046,871 -2.03(-0.61%)
Apr 17, 2024 336.13 336.26 330.23 331.53 765,668 -3.15(-0.94%)
Apr 16, 2024 334.39 336.53 333.38 334.67 2,327,528 +0.12(+0.04%)
Apr 15, 2024 343.33 343.39 334.11 334.55 1,199,372 -6.36(-1.87%)
Apr 12, 2024 342.76 343.95 339.58 340.92 2,602,038 -4.80(-1.39%)
Apr 11, 2024 341.77 346.31 339.87 345.72 1,763,893 +5.28(+1.55%)
Apr 10, 2024 338.74 341.19 338.59 340.44 924,160 -1.98(-0.58%)
Apr 09, 2024 343.63 343.93 339.03 342.42 1,731,735 +0.05(+0.01%)
Apr 08, 2024 343.17 343.65 341.30 342.37 1,393,888 +0.00(+0.00%)
Apr 05, 2024 339.05 343.80 338.70 342.37 863,325 +4.99(+1.48%)
Apr 04, 2024 344.85 345.94 337.19 337.37 1,278,245 -4.78(-1.40%)
Apr 03, 2024 340.36 343.65 340.36 342.15 708,354 +0.71(+0.21%)
Apr 02, 2024 340.11 341.62 338.83 341.45 1,184,766 -2.41(-0.70%)
Apr 01, 2024 344.38 345.93 342.31 343.85 954,773 +0.07(+0.02%)
Mar 28, 2024 344.16 344.64 344.64 343.78 708,431 -0.84(-0.24%)
Mar 27, 2024 345.51 345.99 342.24 344.62 984,750 +0.75(+0.22%)
Mar 26, 2024 346.13 346.36 343.33 343.87 1,227,764 -0.86(-0.25%)
Mar 25, 2024 343.81 345.78 343.14 344.73 817,149 -1.12(-0.32%)
Mar 22, 2024 344.93 346.68 344.41 345.85 984,809 +0.31(+0.09%)
Mar 21, 2024 348.46 348.46 345.30 345.54 793,076 -0.18(-0.05%)
Mar 20, 2024 342.74 345.91 341.48 345.72 722,459 +3.48(+1.02%)
Mar 19, 2024 339.09 342.39 337.37 342.24 706,529 +1.94(+0.57%)
Mar 18, 2024 341.19 343.12 340.03 340.30 758,427 +3.08(+0.91%)
Mar 15, 2024 337.79 338.96 336.03 337.21 1,031,756 -4.00(-1.17%)
Mar 14, 2024 342.54 343.00 339.24 341.21 667,833 +0.12(+0.04%)
Mar 13, 2024 342.23 342.27 340.00 341.10 727,078 -1.62(-0.47%)
Mar 12, 2024 338.82 342.82 336.48 342.71 1,010,097 +6.00(+1.78%)
Mar 11, 2024 337.57 337.89 335.46 336.71 744,332 -1.85(-0.55%)
Mar 08, 2024 342.74 345.62 337.74 338.56 903,126 -3.28(-0.96%)
Mar 07, 2024 339.50 342.82 338.13 341.84 953,690 +4.60(+1.36%)
Mar 06, 2024 338.54 339.04 335.88 337.25 779,606 +1.55(+0.46%)
Mar 05, 2024 338.86 338.86 333.83 335.70 1,010,454 -5.47(-1.60%)
Mar 04, 2024 342.16 342.76 340.90 341.17 914,833 -1.53(-0.45%)
Mar 01, 2024 339.29 342.93 339.29 342.69 959,298 +3.53(+1.04%)
Feb 29, 2024 338.09 339.86 335.83 339.16 1,106,152 +2.49(+0.74%)
Feb 28, 2024 336.19 337.43 335.47 336.67 717,065 -0.97(-0.29%)
Feb 27, 2024 337.32 337.82 335.41 337.63 630,352 +0.58(+0.17%)
Feb 26, 2024 338.54 339.20 336.94 337.06 797,389 -0.92(-0.27%)
Feb 23, 2024 340.06 341.01 336.90 337.97 796,698 -0.60(-0.18%)
Feb 22, 2024 334.91 338.96 334.64 338.57 1,364,424 +10.48(+3.20%)
Feb 21, 2024 326.53 328.09 325.22 328.09 1,218,654 -0.86(-0.26%)
Feb 20, 2024 330.71 331.39 326.37 328.95 988,566 -3.44(-1.04%)
Feb 16, 2024 335.16 335.59 331.85 332.39 917,843 -2.39(-0.72%)
Feb 15, 2024 333.77 334.81 332.17 334.78 991,197 +0.50(+0.15%)
Feb 14, 2024 332.53 334.47 330.65 334.28 2,163,554 +4.34(+1.32%)
Feb 13, 2024 328.15 332.22 327.66 329.94 2,880,860 -4.94(-1.47%)
Feb 12, 2024 336.75 337.81 334.11 334.88 1,144,451 -1.94(-0.57%)
Feb 09, 2024 334.66 337.30 334.06 336.82 788,934 +3.70(+1.11%)
Feb 08, 2024 332.60 333.58 332.40 333.12 1,128,898 +0.56(+0.17%)
Feb 07, 2024 330.12 332.83 329.86 332.56 948,549 +4.26(+1.30%)
Feb 06, 2024 328.96 329.36 326.11 328.30 757,125 +0.10(+0.03%)
Feb 05, 2024 328.84 329.14 325.75 328.20 1,023,449 -0.21(-0.06%)
Feb 02, 2024 323.04 329.27 322.59 328.41 1,072,322 +6.47(+2.01%)
Feb 01, 2024 319.04 321.93 318.68 321.93 1,202,007 +5.16(+1.63%)
Jan 31, 2024 320.71 322.08 316.78 316.78 952,513 -6.99(-2.16%)
Jan 30, 2024 325.50 325.92 323.59 323.77 985,577 -2.06(-0.63%)
Jan 29, 2024 322.35 325.82 321.95 325.82 1,000,701 +3.83(+1.19%)
Jan 26, 2024 321.94 323.51 321.38 321.99 782,984 -0.60(-0.19%)
Jan 25, 2024 322.89 324.08 320.67 322.59 919,457 +0.76(+0.24%)
Jan 24, 2024 322.89 324.87 321.64 321.83 1,118,132 +1.17(+0.36%)
Jan 23, 2024 320.34 320.70 318.91 320.67 829,185 +1.00(+0.31%)
Jan 22, 2024 320.66 321.72 319.38 319.67 1,279,503 +0.51(+0.16%)
Jan 19, 2024 315.86 319.21 314.93 319.16 884,720 +4.85(+1.54%)
Jan 18, 2024 312.65 314.52 311.39 314.31 1,208,418 +4.13(+1.33%)
Jan 17, 2024 309.25 310.25 307.06 310.18 747,416 -1.38(-0.44%)
Jan 16, 2024 311.07 312.80 309.95 311.56 955,571 -0.41(-0.13%)
Jan 12, 2024 312.13 313.05 310.92 311.97 787,115 +0.25(+0.08%)
Jan 11, 2024 312.40 313.46 308.13 311.72 826,055 +0.78(+0.25%)
Jan 10, 2024 308.13 311.65 308.12 310.94 795,773 +3.31(+1.08%)
Jan 09, 2024 305.37 308.48 304.81 307.63 1,102,502 +0.67(+0.22%)
Jan 08, 2024 301.57 307.11 301.57 306.96 1,021,084 +6.34(+2.11%)
Jan 05, 2024 300.55 302.63 299.51 300.62 967,189 +0.34(+0.11%)
Jan 04, 2024 300.93 302.99 300.15 300.28 952,604 -1.44(-0.48%)
Jan 03, 2024 302.65 303.69 301.40 301.72 1,272,536 -3.08(-1.01%)
Jan 02, 2024 307.58 307.65 302.86 304.80 1,375,463 -5.29(-1.71%)
Dec 29, 2023 311.15 311.88 308.70 310.08 862,396 -1.28(-0.41%)
Dec 28, 2023 311.74 312.39 311.13 311.36 1,012,547 +0.12(+0.04%)
Dec 27, 2023 311.11 311.52 310.20 311.24 863,152 +0.35(+0.11%)
Dec 26, 2023 309.86 311.26 309.86 310.89 689,426 +1.11(+0.36%)
Dec 22, 2023 310.29 310.90 308.40 309.79 968,110 -0.03(-0.01%)
Dec 21, 2023 309.19 309.96 307.19 309.81 1,175,808 +3.30(+1.08%)
Dec 20, 2023 310.41 311.95 306.40 306.52 1,010,742 -4.07(-1.31%)
Dec 19, 2023 309.35 310.59 309.20 310.59 862,310 +1.70(+0.55%)
Dec 18, 2023 307.30 309.62 306.88 308.89 966,400 +2.35(+0.77%)
Dec 15, 2023 305.04 307.38 305.04 306.54 960,119 +0.84(+0.27%)
Dec 14, 2023 307.37 307.89 303.00 305.70 1,028,625 -0.45(-0.15%)
Dec 13, 2023 303.15 306.74 302.74 306.15 841,859 +3.50(+1.15%)
Dec 12, 2023 300.04 302.71 299.53 302.66 858,551 +2.16(+0.72%)
Dec 11, 2023 299.04 300.50 298.44 300.50 832,131 +0.20(+0.07%)
Dec 08, 2023 297.73 300.67 297.67 300.30 757,025 +1.44(+0.48%)
Dec 07, 2023 297.14 299.11 296.75 298.85 835,067 +3.54(+1.20%)
Dec 06, 2023 298.42 299.00 295.09 295.31 807,217 -1.60(-0.54%)
Dec 05, 2023 294.31 297.71 294.19 296.91 787,895 +1.39(+0.47%)
Dec 04, 2023 295.39 295.96 293.03 295.52 1,122,133 -2.77(-0.93%)
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.