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

Growth ETF Vanguard (NY: VUG )

338.99 +5.79 (+1.74%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 31, 2023 265.62 266.85 263.70 266.64 689,400 +1.46(+0.55%)
Oct 30, 2023 263.77 265.99 262.93 265.19 836,228 +3.57(+1.36%)
Oct 27, 2023 262.84 264.30 260.61 261.62 791,330 +0.93(+0.36%)
Oct 26, 2023 265.15 265.68 259.80 260.69 1,561,822 -5.22(-1.96%)
Oct 25, 2023 269.99 270.39 265.54 265.91 1,202,279 -6.15(-2.26%)
Oct 24, 2023 271.13 272.74 269.53 272.06 1,007,675 +2.31(+0.86%)
Oct 23, 2023 267.58 272.26 266.22 269.75 818,882 +0.85(+0.32%)
Oct 20, 2023 272.65 272.93 268.70 268.90 1,577,264 -4.13(-1.51%)
Oct 19, 2023 276.10 277.37 272.39 273.03 1,062,746 -2.25(-0.82%)
Oct 18, 2023 277.67 279.19 274.40 275.28 635,015 -4.44(-1.59%)
Oct 17, 2023 277.51 281.12 276.44 279.73 970,013 -0.74(-0.26%)
Oct 16, 2023 278.15 281.16 278.04 280.47 766,425 +3.18(+1.15%)
Oct 13, 2023 280.96 281.53 276.21 277.29 739,743 -3.13(-1.12%)
Oct 12, 2023 282.05 283.46 278.82 280.42 811,224 -1.38(-0.49%)
Oct 11, 2023 280.67 282.03 279.66 281.79 554,036 +2.20(+0.79%)
Oct 10, 2023 278.58 281.81 278.22 279.59 656,040 +1.32(+0.47%)
Oct 09, 2023 275.08 278.88 274.10 278.27 1,063,899 +1.25(+0.45%)
Oct 06, 2023 270.41 278.00 270.19 277.03 998,075 +4.62(+1.69%)
Oct 05, 2023 271.94 272.89 269.45 272.41 880,441 +0.18(+0.07%)
Oct 04, 2023 269.03 272.75 268.99 272.23 735,764 +3.74(+1.39%)
Oct 03, 2023 271.85 273.11 267.49 268.50 868,129 -5.06(-1.85%)
Oct 02, 2023 271.13 274.53 270.92 273.56 967,825 +2.13(+0.79%)
Sep 29, 2023 273.99 274.79 270.52 271.43 1,005,444 +0.27(+0.10%)
Sep 28, 2023 268.22 272.48 267.69 271.16 746,136 +2.08(+0.77%)
Sep 27, 2023 269.62 270.37 266.41 269.07 708,473 +0.39(+0.14%)
Sep 26, 2023 271.32 271.63 267.99 268.69 885,165 -4.55(-1.66%)
Sep 25, 2023 270.91 273.23 271.51 273.23 681,548 +1.50(+0.55%)
Sep 22, 2023 273.44 274.82 271.45 271.74 1,546,626 -0.37(-0.14%)
Sep 21, 2023 274.94 275.44 271.94 272.10 993,241 -5.45(-1.96%)
Sep 20, 2023 282.66 282.72 277.49 277.55 641,763 -4.27(-1.52%)
Sep 19, 2023 281.32 282.17 279.51 281.82 602,105 -0.47(-0.17%)
Sep 18, 2023 281.38 283.16 281.20 282.29 691,255 +0.13(+0.05%)
Sep 15, 2023 285.91 286.16 281.76 282.16 639,199 -4.66(-1.62%)
Sep 14, 2023 286.20 287.41 284.62 286.82 512,455 +1.72(+0.60%)
Sep 13, 2023 284.03 286.15 283.40 285.10 595,272 +0.76(+0.27%)
Sep 12, 2023 286.36 286.90 283.98 284.34 645,130 -3.14(-1.09%)
Sep 11, 2023 286.57 287.74 285.15 287.48 1,243,564 +3.14(+1.10%)
Sep 08, 2023 284.10 285.97 283.72 284.34 477,152 +0.20(+0.07%)
Sep 07, 2023 282.10 284.69 281.58 284.14 605,236 -1.50(-0.53%)
Sep 06, 2023 287.76 287.99 284.11 285.64 638,298 -2.66(-0.92%)
Sep 05, 2023 287.78 289.39 286.82 288.30 606,709 +0.05(+0.02%)
Sep 01, 2023 290.07 290.40 287.11 288.25 620,207 +0.30(+0.10%)
Aug 31, 2023 287.96 289.54 287.46 287.95 595,684 +0.40(+0.14%)
Aug 30, 2023 286.10 287.98 285.46 287.55 650,514 +1.86(+0.65%)
Aug 29, 2023 279.80 285.99 279.74 285.69 817,185 +5.40(+1.93%)
Aug 28, 2023 279.94 280.74 278.55 280.29 708,427 +2.02(+0.73%)
Aug 25, 2023 276.75 279.34 274.19 278.27 728,078 +2.15(+0.78%)
Aug 24, 2023 283.39 284.01 275.88 276.12 795,615 -5.16(-1.83%)
Aug 23, 2023 277.80 282.08 277.80 281.27 654,915 +4.10(+1.48%)
Aug 22, 2023 278.94 278.99 276.54 277.17 780,461 +0.08(+0.03%)
Aug 21, 2023 274.50 277.53 273.85 277.09 661,260 +3.70(+1.35%)
Aug 18, 2023 270.99 274.24 270.58 273.39 765,373 -0.37(-0.13%)
Aug 17, 2023 277.52 277.81 273.25 273.76 816,210 -2.93(-1.06%)
Aug 16, 2023 278.62 279.85 276.62 276.68 704,284 -2.33(-0.84%)
Aug 15, 2023 280.77 281.80 278.62 279.01 663,817 -2.82(-1.00%)
Aug 14, 2023 278.48 281.88 277.72 281.83 789,006 +3.11(+1.11%)
Aug 11, 2023 278.56 280.03 277.72 278.73 687,645 -1.51(-0.54%)
Aug 10, 2023 281.81 284.24 279.18 280.24 708,010 +0.52(+0.19%)
Aug 09, 2023 283.07 283.07 279.13 279.72 642,677 -2.94(-1.04%)
Aug 08, 2023 282.66 282.98 280.32 282.66 684,764 -1.18(-0.42%)
Aug 07, 2023 282.92 283.95 281.44 283.84 633,983 +2.05(+0.73%)
Aug 04, 2023 284.99 286.40 281.52 281.79 977,294 -1.60(-0.57%)
Aug 03, 2023 281.94 284.76 281.93 283.39 735,013 -0.65(-0.23%)
Aug 02, 2023 287.57 287.57 283.13 284.04 863,147 -6.16(-2.12%)
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.