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 (%)
Jul 30, 2021 290.01 292.01 289.82 290.99 569,417 -2.09(-0.71%)
Jul 29, 2021 292.54 294.28 292.50 293.09 532,179 +0.28(+0.09%)
Jul 28, 2021 292.90 293.84 290.81 292.81 681,457 +0.73(+0.25%)
Jul 27, 2021 294.56 294.56 288.97 292.09 919,370 -2.76(-0.94%)
Jul 26, 2021 294.18 294.96 293.31 294.85 676,304 +0.28(+0.09%)
Jul 23, 2021 291.97 294.76 291.39 294.57 892,389 +4.42(+1.53%)
Jul 22, 2021 288.43 290.20 288.16 290.15 587,898 +2.07(+0.72%)
Jul 21, 2021 286.24 288.09 286.01 288.07 756,301 +1.95(+0.68%)
Jul 20, 2021 282.95 287.31 281.62 286.13 1,167,885 +4.43(+1.57%)
Jul 19, 2021 281.76 282.51 279.89 281.70 1,060,132 -3.51(-1.23%)
Jul 16, 2021 287.90 288.51 284.89 285.21 1,144,016 -1.90(-0.66%)
Jul 15, 2021 288.61 288.79 285.51 287.11 830,830 -1.57(-0.54%)
Jul 14, 2021 290.33 290.73 288.10 288.68 1,142,353 +0.37(+0.13%)
Jul 13, 2021 288.44 290.68 287.74 288.31 1,267,336 -0.48(-0.17%)
Jul 12, 2021 289.06 289.29 287.79 288.79 785,320 +0.63(+0.22%)
Jul 09, 2021 285.94 288.42 285.62 288.16 806,918 +2.23(+0.78%)
Jul 08, 2021 283.39 286.71 282.47 285.93 753,100 -2.06(-0.72%)
Jul 07, 2021 288.86 289.09 286.25 288.00 906,969 +0.55(+0.19%)
Jul 06, 2021 286.14 287.44 284.61 287.44 792,128 +1.79(+0.63%)
Jul 02, 2021 283.71 285.79 283.63 285.65 693,211 +3.13(+1.11%)
Jul 01, 2021 281.77 282.54 280.82 282.53 591,133 +0.51(+0.18%)
Jun 30, 2021 282.13 282.50 281.40 282.02 820,227 -0.41(-0.15%)
Jun 29, 2021 281.69 282.61 281.02 282.43 644,068 +0.81(+0.29%)
Jun 28, 2021 280.04 281.64 279.96 281.62 681,071 +2.26(+0.81%)
Jun 25, 2021 279.75 279.85 278.39 279.36 498,252 +0.47(+0.17%)
Jun 24, 2021 279.24 280.10 278.45 278.89 658,024 +1.44(+0.52%)
Jun 23, 2021 277.26 278.23 276.95 277.45 631,176 +0.21(+0.07%)
Jun 22, 2021 274.63 277.54 274.25 277.24 709,159 +2.86(+1.04%)
Jun 21, 2021 272.50 274.58 270.55 274.39 740,449 +2.32(+0.85%)
Jun 18, 2021 272.79 273.53 271.56 272.07 887,340 -1.95(-0.71%)
Jun 17, 2021 269.94 274.61 269.88 274.02 865,133 +3.40(+1.26%)
Jun 16, 2021 271.84 272.73 268.11 270.63 821,187 -1.02(-0.38%)
Jun 15, 2021 273.22 273.22 271.23 271.65 915,619 -1.56(-0.57%)
Jun 14, 2021 271.34 273.26 270.46 273.21 669,438 +2.35(+0.87%)
Jun 11, 2021 270.19 270.91 269.60 270.86 766,268 +1.00(+0.37%)
Jun 10, 2021 267.78 269.95 267.38 269.86 675,468 +2.53(+0.95%)
Jun 09, 2021 268.25 268.81 267.15 267.33 485,483 +0.06(+0.02%)
Jun 08, 2021 268.20 269.00 266.11 267.27 528,209 +0.30(+0.11%)
Jun 07, 2021 266.31 267.10 265.82 266.96 779,418 +0.50(+0.19%)
Jun 04, 2021 264.35 266.74 264.22 266.46 591,867 +3.56(+1.36%)
Jun 03, 2021 263.40 264.24 261.55 262.90 693,706 -2.47(-0.93%)
Jun 02, 2021 265.48 266.22 264.37 265.37 1,010,863 +0.29(+0.11%)
Jun 01, 2021 267.18 267.44 264.27 265.08 686,873 -0.92(-0.35%)
May 28, 2021 266.53 267.38 265.79 266.00 1,131,847 +0.71(+0.27%)
May 27, 2021 265.99 266.48 265.03 265.29 643,006 -0.47(-0.18%)
May 26, 2021 265.56 266.25 265.23 265.76 595,984 +0.60(+0.23%)
May 25, 2021 265.82 266.30 264.46 265.17 565,596 +0.50(+0.19%)
May 24, 2021 262.15 265.38 262.06 264.67 557,362 +4.27(+1.64%)
May 21, 2021 262.74 263.21 260.31 260.39 1,092,620 -1.22(-0.47%)
May 20, 2021 258.12 262.34 258.12 261.61 676,527 +4.50(+1.75%)
May 19, 2021 253.25 257.23 252.77 257.11 765,890 +0.09(+0.03%)
May 18, 2021 259.45 260.31 256.99 257.02 650,933 -1.63(-0.63%)
May 17, 2021 259.03 259.25 256.54 258.65 690,651 -1.52(-0.59%)
May 14, 2021 257.56 260.74 257.14 260.18 565,184 +5.23(+2.05%)
May 13, 2021 255.22 257.06 253.09 254.94 918,173 +1.90(+0.75%)
May 12, 2021 256.18 257.76 252.34 253.05 1,483,731 -6.81(-2.62%)
May 11, 2021 255.81 260.43 255.35 259.85 1,396,200 -0.76(-0.29%)
May 10, 2021 265.19 265.29 260.54 260.61 925,121 -5.59(-2.10%)
May 07, 2021 266.17 267.76 265.49 266.20 848,927 +2.22(+0.84%)
May 06, 2021 262.80 264.07 260.48 263.98 815,972 +1.09(+0.41%)
May 05, 2021 265.39 266.43 262.38 262.89 671,638 -1.39(-0.53%)
May 04, 2021 266.61 266.77 261.19 264.28 1,250,026 -4.03(-1.50%)
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.