Skip to main content

Growth ETF Vanguard (NY: VUG )

344.35 -0.69 (-0.20%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 143.19 143.57 142.24 142.81 2,390,351 +0.25(+0.17%)
Jan 30, 2018 142.64 143.15 142.35 142.57 1,634,355 -1.19(-0.83%)
Jan 29, 2018 144.51 144.69 143.59 143.75 1,370,625 -1.08(-0.75%)
Jan 26, 2018 143.71 144.84 143.31 144.84 2,072,266 +1.67(+1.17%)
Jan 25, 2018 143.88 143.88 142.73 143.16 871,188 -0.14(-0.10%)
Jan 24, 2018 144.04 144.21 142.58 143.31 890,062 -0.44(-0.30%)
Jan 23, 2018 143.22 143.88 143.12 143.75 1,024,949 +0.78(+0.54%)
Jan 22, 2018 141.67 142.97 141.63 142.97 804,797 +1.20(+0.85%)
Jan 19, 2018 141.40 141.77 141.04 141.77 785,442 +0.83(+0.59%)
Jan 18, 2018 141.04 141.29 140.55 140.94 1,019,717 -0.11(-0.08%)
Jan 17, 2018 140.33 141.26 139.86 141.06 894,558 +1.40(+1.00%)
Jan 16, 2018 140.89 141.35 139.30 139.66 1,141,907 -0.50(-0.36%)
Jan 12, 2018 140.16 140.16 140.16 0 +0.81(+0.58%)
Jan 11, 2018 138.71 139.37 138.44 139.35 2,100,223 +1.00(+0.72%)
Jan 10, 2018 138.40 138.36 978,730 -0.37(-0.27%)
Jan 09, 2018 138.64 138.98 138.33 138.73 1,072,725 +0.28(+0.21%)
Jan 08, 2018 137.94 138.52 137.90 138.44 852,461 +0.45(+0.32%)
Jan 05, 2018 137.22 138.05 137.15 137.99 1,236,343 +1.15(+0.84%)
Jan 04, 2018 136.94 137.16 136.74 136.84 865,954 +0.37(+0.27%)
Jan 03, 2018 135.35 136.55 135.35 136.47 787,322 +1.26(+0.94%)
Jan 02, 2018 134.30 135.23 134.07 135.21 1,301,602 +1.52(+1.14%)
Dec 29, 2017 133.69 133.69 133.69 0 -0.62(-0.46%)
Dec 28, 2017 134.38 134.46 134.12 134.31 832,050 +0.24(+0.18%)
Dec 27, 2017 134.05 134.31 133.94 134.07 720,942 +0.09(+0.07%)
Dec 26, 2017 133.83 134.01 133.51 133.97 459,387 -0.18(-0.13%)
Dec 22, 2017 134.20 134.23 133.92 134.15 640,843 -0.09(-0.07%)
Dec 21, 2017 134.49 134.67 134.17 134.25 752,642 +0.07(+0.05%)
Dec 20, 2017 134.90 134.90 133.97 134.18 654,337 -0.28(-0.20%)
Dec 19, 2017 135.03 135.06 134.30 134.45 635,938 -0.58(-0.43%)
Dec 18, 2017 134.87 135.22 134.48 135.03 761,548 +0.95(+0.71%)
Dec 15, 2017 133.67 134.31 133.50 134.08 948,371 +1.11(+0.83%)
Dec 14, 2017 133.34 133.64 132.94 132.97 638,450 -0.23(-0.17%)
Dec 13, 2017 133.18 133.56 133.12 133.20 961,700 +0.22(+0.16%)
Dec 12, 2017 133.17 133.38 132.90 132.98 501,782 -0.03(-0.02%)
Dec 11, 2017 132.66 133.06 132.53 133.01 875,199 +0.51(+0.39%)
Dec 08, 2017 132.53 132.71 132.30 132.50 549,716 +0.55(+0.42%)
Dec 07, 2017 131.37 132.13 131.34 131.95 617,865 +0.62(+0.47%)
Dec 06, 2017 131.51 131.55 130.80 131.34 841,035 +0.20(+0.15%)
Dec 05, 2017 131.26 132.25 131.07 131.14 1,035,014 -0.16(-0.12%)
Dec 04, 2017 133.03 133.03 131.30 131.30 884,087 -0.85(-0.65%)
Dec 01, 2017 132.24 132.65 131.18 132.15 903,672 -0.38(-0.29%)
Nov 30, 2017 131.96 132.90 131.78 132.53 831,317 +1.13(+0.86%)
Nov 29, 2017 132.65 132.65 130.85 131.40 1,033,558 -1.24(-0.94%)
Nov 28, 2017 132.36 132.70 131.93 132.64 639,157 +0.58(+0.44%)
Nov 27, 2017 132.26 132.31 131.85 132.06 562,496 -0.12(-0.09%)
Nov 24, 2017 131.98 132.23 131.90 132.19 224,231 +0.53(+0.40%)
Nov 22, 2017 131.83 131.91 131.56 131.66 509,699 -0.09(-0.07%)
Nov 21, 2017 131.03 131.79 131.02 131.75 514,916 +1.20(+0.92%)
Nov 20, 2017 130.59 130.69 130.45 130.55 595,917 +0.14(+0.11%)
Nov 17, 2017 130.74 130.79 130.35 130.41 495,953 -0.41(-0.31%)
Nov 16, 2017 130.04 131.01 129.99 130.81 592,508 +1.33(+1.02%)
Nov 15, 2017 129.73 129.96 129.13 129.49 698,047 -0.81(-0.62%)
Nov 14, 2017 130.11 130.42 129.69 130.30 509,665 -0.28(-0.22%)
Nov 13, 2017 130.04 130.73 130.03 130.59 372,087 +0.17(+0.13%)
Nov 10, 2017 130.08 130.48 129.98 130.42 459,078 +0.04(+0.03%)
Nov 09, 2017 130.24 130.46 129.36 130.38 631,621 -0.52(-0.40%)
Nov 08, 2017 130.35 130.94 130.26 130.90 546,571 +0.47(+0.36%)
Nov 07, 2017 130.34 130.61 130.09 130.43 633,678 +0.14(+0.11%)
Nov 06, 2017 129.91 130.45 129.87 130.28 605,350 +0.33(+0.25%)
Nov 03, 2017 129.49 129.97 129.14 129.95 633,629 +0.89(+0.69%)
Nov 02, 2017 129.22 129.34 128.62 129.06 587,673 -0.32(-0.25%)
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.