Skip to main content

Growth ETF Vanguard (NY: VUG )

344.20 -0.84 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 345.93 346.40 342.65 345.04 983,558 +0.75(+0.22%)
Mar 26, 2024 346.55 346.78 343.75 344.29 1,226,277 -0.86(-0.25%)
Mar 25, 2024 344.23 346.20 343.56 345.15 816,160 -1.12(-0.32%)
Mar 22, 2024 345.35 347.10 344.82 346.27 983,617 +0.31(+0.09%)
Mar 21, 2024 348.88 348.88 345.72 345.96 792,116 -0.18(-0.05%)
Mar 20, 2024 343.16 346.33 341.89 346.14 721,584 +3.49(+1.02%)
Mar 19, 2024 339.50 342.81 337.77 342.66 705,674 +1.95(+0.57%)
Mar 18, 2024 341.61 343.54 340.44 340.71 757,508 +3.09(+0.91%)
Mar 15, 2024 338.20 339.37 336.44 337.62 1,030,507 -4.00(-1.17%)
Mar 14, 2024 342.96 343.42 339.65 341.63 667,024 +0.12(+0.03%)
Mar 13, 2024 342.65 342.69 340.41 341.51 726,197 -1.62(-0.47%)
Mar 12, 2024 339.23 343.24 336.88 343.13 1,008,874 +6.01(+1.78%)
Mar 11, 2024 337.98 338.30 335.87 337.12 743,430 -1.86(-0.55%)
Mar 08, 2024 343.16 346.04 338.15 338.97 902,032 -3.29(-0.96%)
Mar 07, 2024 339.91 343.24 338.54 342.26 952,535 +4.60(+1.36%)
Mar 06, 2024 338.95 339.45 336.29 337.65 778,662 +1.55(+0.46%)
Mar 05, 2024 339.27 339.27 334.24 336.11 1,009,230 -5.47(-1.60%)
Mar 04, 2024 342.58 343.17 341.31 341.58 913,725 -1.53(-0.45%)
Mar 01, 2024 339.70 343.35 339.70 343.11 958,136 +3.54(+1.04%)
Feb 29, 2024 338.50 340.27 336.24 339.57 1,104,812 +2.50(+0.74%)
Feb 28, 2024 336.60 337.84 335.88 337.07 716,197 -0.97(-0.29%)
Feb 27, 2024 337.73 338.23 335.82 338.04 629,589 +0.58(+0.17%)
Feb 26, 2024 338.95 339.61 337.34 337.46 796,423 -0.92(-0.27%)
Feb 23, 2024 340.47 341.43 337.31 338.38 795,733 -0.60(-0.18%)
Feb 22, 2024 335.32 339.37 335.05 338.98 1,362,771 +10.50(+3.20%)
Feb 21, 2024 326.93 328.49 325.61 328.49 1,217,178 -0.86(-0.26%)
Feb 20, 2024 331.11 331.79 326.77 329.35 987,369 -3.44(-1.04%)
Feb 16, 2024 335.57 336.00 332.25 332.79 916,731 -2.40(-0.72%)
Feb 15, 2024 334.18 335.22 332.58 335.19 989,996 +0.50(+0.15%)
Feb 14, 2024 332.93 334.88 331.05 334.69 2,160,933 +4.34(+1.31%)
Feb 13, 2024 328.55 332.62 328.06 330.34 2,877,370 -4.94(-1.47%)
Feb 12, 2024 337.15 338.22 334.51 335.29 1,143,065 -1.94(-0.57%)
Feb 09, 2024 335.07 337.71 334.47 337.22 787,979 +3.70(+1.11%)
Feb 08, 2024 333.00 333.99 332.81 333.52 1,127,531 +0.56(+0.17%)
Feb 07, 2024 330.52 333.23 330.26 332.96 947,400 +4.26(+1.30%)
Feb 06, 2024 329.36 329.75 326.51 328.70 756,208 +0.10(+0.03%)
Feb 05, 2024 329.24 329.54 326.15 328.60 1,022,210 -0.21(-0.06%)
Feb 02, 2024 323.43 329.67 322.98 328.81 1,071,023 +6.48(+2.01%)
Feb 01, 2024 319.43 322.32 319.07 322.32 1,200,551 +5.16(+1.63%)
Jan 31, 2024 321.10 322.47 317.16 317.16 951,359 -7.00(-2.16%)
Jan 30, 2024 325.89 326.32 323.98 324.16 984,384 -2.06(-0.63%)
Jan 29, 2024 322.74 326.22 322.34 326.22 999,489 +3.83(+1.19%)
Jan 26, 2024 322.33 323.90 321.76 322.38 782,036 -0.60(-0.19%)
Jan 25, 2024 323.28 324.47 321.06 322.98 918,343 +0.76(+0.24%)
Jan 24, 2024 323.28 325.26 322.04 322.23 1,116,777 +1.17(+0.36%)
Jan 23, 2024 320.73 321.09 319.30 321.06 828,181 +1.00(+0.31%)
Jan 22, 2024 321.05 322.11 319.77 320.06 1,277,954 +0.51(+0.16%)
Jan 19, 2024 316.24 319.60 315.31 319.55 883,649 +4.85(+1.54%)
Jan 18, 2024 313.03 314.90 311.77 314.69 1,206,954 +4.13(+1.33%)
Jan 17, 2024 309.62 310.63 307.44 310.56 746,511 -1.38(-0.44%)
Jan 16, 2024 311.45 313.18 310.33 311.94 954,413 -0.41(-0.13%)
Jan 12, 2024 312.51 313.43 311.30 312.35 786,161 +0.25(+0.08%)
Jan 11, 2024 312.78 313.84 308.50 312.10 825,055 +0.78(+0.25%)
Jan 10, 2024 308.50 312.03 308.49 311.32 794,809 +3.31(+1.08%)
Jan 09, 2024 305.74 308.86 305.18 308.00 1,101,166 +0.67(+0.22%)
Jan 08, 2024 301.93 307.49 301.93 307.33 1,019,847 +6.35(+2.11%)
Jan 05, 2024 300.91 302.99 299.88 300.98 966,018 +0.34(+0.11%)
Jan 04, 2024 301.29 303.36 300.51 300.64 951,450 -1.44(-0.48%)
Jan 03, 2024 303.02 304.06 301.77 302.08 1,270,994 -3.09(-1.01%)
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.