Indicators

Growth ETF Vanguard (NY: VUG )

335.18 +5.99 (+1.82%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

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%)

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.