Growth ETF Vanguard (NY: VUG )

250.11 USD -1.42 (-0.56%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 251.44 252.32 249.28 250.11 853,500 -1.42(-0.56%)
Jan 14, 2021 254.51 255.07 251.25 251.53 1,028,823 -2.47(-0.97%)
Jan 13, 2021 252.91 254.90 252.57 254.00 985,817 +0.96(+0.38%)
Jan 12, 2021 253.55 254.28 250.93 253.04 3,546,817 -0.49(-0.19%)
Jan 11, 2021 254.40 255.61 253.01 253.53 790,788 -3.46(-1.35%)
Jan 08, 2021 255.79 257.12 253.94 256.99 882,900 +2.72(+1.07%)
Jan 07, 2021 250.50 254.85 250.41 254.27 1,022,774 +5.74(+2.31%)
Jan 06, 2021 247.92 251.77 246.98 248.53 1,292,718 -2.75(-1.09%)
Jan 05, 2021 248.84 251.56 248.84 251.28 929,845 +1.62(+0.65%)
Jan 04, 2021 254.46 254.61 246.46 249.66 1,299,483 -3.68(-1.45%)
Dec 31, 2020 253.34 253.34 253.34 690,968 +0.47(+0.19%)
Dec 30, 2020 254.00 254.30 252.56 252.87 690,968 -0.05(-0.02%)
Dec 29, 2020 254.87 255.19 252.39 252.92 765,060 -0.54(-0.21%)
Dec 28, 2020 253.39 254.01 251.48 253.46 674,317 +2.21(+0.88%)
Dec 24, 2020 250.56 251.66 250.37 251.25 341,600 +0.67(+0.27%)
Dec 23, 2020 252.46 252.47 250.52 250.58 747,586 -1.64(-0.65%)
Dec 22, 2020 252.00 252.67 250.22 252.22 801,192 +1.05(+0.42%)
Dec 21, 2020 249.13 251.55 246.88 251.17 785,071 -0.41(-0.16%)
Dec 18, 2020 252.33 252.58 249.69 251.58 737,100 -0.08(-0.03%)
Dec 17, 2020 250.97 251.82 250.78 251.66 712,959 +2.14(+0.86%)
Dec 16, 2020 248.57 250.06 247.88 249.52 871,858 +1.26(+0.51%)
Dec 15, 2020 247.28 248.26 245.90 248.26 690,234 +3.00(+1.22%)
Dec 14, 2020 245.88 247.88 245.26 245.26 732,325 +0.65(+0.27%)
Dec 11, 2020 243.84 244.68 242.11 244.61 561,200 -0.29(-0.12%)
Dec 10, 2020 242.46 245.68 241.82 244.90 567,382 +0.87(+0.36%)
Dec 09, 2020 248.74 248.79 243.11 244.03 818,888 -4.45(-1.79%)
Dec 08, 2020 247.40 248.98 246.34 248.48 632,070 +1.89(+0.77%)
Dec 07, 2020 247.00 248.30 246.90 246.59 551,705 -0.41(-0.17%)
Dec 04, 2020 245.88 247.00 245.47 247.00 457,000 +1.47(+0.60%)
Dec 03, 2020 245.79 247.24 245.09 245.53 563,857 -0.13(-0.05%)
Dec 02, 2020 245.08 245.84 243.23 245.66 664,899 -0.65(-0.26%)
Dec 01, 2020 245.67 247.40 244.75 246.31 592,346 +2.64(+1.08%)
Nov 30, 2020 243.56 243.97 239.99 243.67 747,678 +0.26(+0.11%)
Nov 27, 2020 243.07 243.99 242.61 243.41 303,100 +1.64(+0.68%)
Nov 25, 2020 241.01 242.15 240.50 241.77 649,800 +1.36(+0.57%)
Nov 24, 2020 238.72 240.92 237.48 240.41 691,022 +2.71(+1.14%)
Nov 23, 2020 238.36 239.47 236.05 237.70 801,163 +0.34(+0.14%)
Nov 20, 2020 239.31 239.49 237.30 237.36 492,300 -1.77(-0.74%)
Nov 19, 2020 236.95 239.41 236.28 239.13 705,722 +1.86(+0.78%)
Nov 18, 2020 239.44 239.90 237.27 237.27 835,631 -2.18(-0.91%)
Nov 17, 2020 239.71 240.33 238.45 239.45 757,170 -0.51(-0.21%)
Nov 16, 2020 238.80 240.20 237.72 239.96 881,763 +1.77(+0.74%)
Nov 13, 2020 237.60 238.70 235.80 238.19 685,800 +1.84(+0.78%)
Nov 12, 2020 238.00 239.02 235.35 236.35 579,525 -1.39(-0.58%)
Nov 11, 2020 235.51 238.19 235.10 237.74 700,242 +4.39(+1.88%)
Nov 10, 2020 235.02 236.11 230.94 233.35 1,312,153 -3.61(-1.52%)
Nov 09, 2020 245.48 247.78 236.88 236.96 1,539,293 -3.70(-1.54%)
Nov 06, 2020 239.56 241.34 236.92 240.66 807,200 +0.56(+0.23%)
Nov 05, 2020 239.71 240.95 238.44 240.10 1,096,184 +5.38(+2.29%)
Nov 04, 2020 231.68 236.59 230.89 234.72 1,147,520 +9.17(+4.07%)
Nov 03, 2020 223.37 227.16 222.55 225.55 893,867 +4.01(+1.81%)
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.