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 (%)
Jan 31, 2008 49.39 51.14 49.27 50.73 600,793 +0.86(+1.73%)
Jan 30, 2008 50.17 51.07 49.87 49.87 650,518 -0.42(-0.83%)
Jan 29, 2008 50.41 50.47 49.81 50.29 671,670 +0.20(+0.41%)
Jan 28, 2008 49.61 50.10 49.11 50.08 358,491 +0.57(+1.14%)
Jan 25, 2008 50.73 51.10 49.36 49.52 667,603 -0.56(-1.13%)
Jan 24, 2008 49.53 50.24 49.45 50.08 635,327 +0.46(+0.93%)
Jan 23, 2008 47.35 49.62 46.84 49.62 1,167,874 +0.87(+1.79%)
Jan 22, 2008 46.17 49.27 43.29 48.75 1,048,660 -0.68(-1.37%)
Jan 21, 2008 50.00 50.34 49.06 49.42 0 +0.00(+0.00%)
Jan 18, 2008 50.00 50.34 49.06 49.42 1,240,366 -0.24(-0.48%)
Jan 17, 2008 50.90 51.21 49.51 49.66 1,017,520 -1.16(-2.29%)
Jan 16, 2008 51.07 51.58 50.36 50.83 977,636 -0.62(-1.20%)
Jan 15, 2008 52.07 52.26 51.32 51.44 765,648 -1.23(-2.34%)
Jan 14, 2008 52.49 52.81 52.31 52.67 1,503,648 +0.62(+1.20%)
Jan 11, 2008 52.54 52.62 51.75 52.05 680,247 -0.71(-1.35%)
Jan 10, 2008 52.22 53.23 52.07 52.76 717,841 +0.29(+0.55%)
Jan 09, 2008 51.99 52.54 51.31 52.47 1,150,427 +0.64(+1.24%)
Jan 08, 2008 53.08 53.35 51.78 51.83 776,334 -1.03(-1.94%)
Jan 07, 2008 53.17 53.18 52.18 52.85 633,987 -0.01(-0.02%)
Jan 04, 2008 53.98 53.98 52.84 52.86 740,783 -1.74(-3.18%)
Jan 03, 2008 54.69 54.86 54.31 54.60 329,034 +0.12(+0.22%)
Jan 02, 2008 55.51 55.51 54.26 54.48 708,428 -0.68(-1.23%)
Jan 01, 2008 55.47 55.58 55.15 55.15 261,267 +0.00(+0.00%)
Dec 31, 2007 55.47 55.58 55.15 55.15 261,267 -0.42(-0.75%)
Dec 28, 2007 55.49 56.06 55.39 55.57 286,656 +0.00(+0.00%)
Dec 27, 2007 55.99 56.33 55.56 55.57 355,058 -0.80(-1.43%)
Dec 26, 2007 56.32 56.38 55.94 56.38 368,473 +0.10(+0.18%)
Dec 24, 2007 56.05 56.30 55.93 56.28 158,818 +0.53(+0.95%)
Dec 21, 2007 55.76 55.82 55.41 55.75 486,586 +0.84(+1.53%)
Dec 20, 2007 54.69 54.91 54.37 54.91 234,645 +0.38(+0.69%)
Dec 19, 2007 54.98 54.98 54.25 54.53 279,111 +0.04(+0.08%)
Dec 18, 2007 54.40 54.68 53.79 54.49 203,652 +0.32(+0.58%)
Dec 17, 2007 55.02 55.02 54.16 54.17 393,808 -1.08(-1.95%)
Dec 14, 2007 55.73 55.84 55.19 55.25 312,414 -0.50(-0.89%)
Dec 13, 2007 55.20 55.91 55.20 55.75 285,986 -0.20(-0.35%)
Dec 12, 2007 56.11 56.62 55.12 55.94 376,689 +0.54(+0.97%)
Dec 11, 2007 57.00 57.00 55.30 55.40 439,311 -1.37(-2.41%)
Dec 10, 2007 56.71 56.85 56.41 56.77 305,175 +0.36(+0.64%)
Dec 07, 2007 56.56 56.61 56.24 56.41 386,052 +0.07(+0.12%)
Dec 06, 2007 56.09 56.40 55.51 56.34 424,186 +0.86(+1.56%)
Dec 05, 2007 55.51 55.64 55.27 55.48 299,162 +0.74(+1.34%)
Dec 04, 2007 55.27 55.27 54.69 54.74 311,894 -0.34(-0.62%)
Dec 03, 2007 54.71 55.51 54.71 55.09 225,640 -0.17(-0.31%)
Nov 30, 2007 55.99 55.99 54.90 55.26 276,266 +0.09(+0.15%)
Nov 29, 2007 55.38 55.38 54.84 55.17 345,775 +0.03(+0.05%)
Nov 28, 2007 54.38 55.25 54.15 55.15 364,912 +1.46(+2.72%)
Nov 27, 2007 53.60 53.70 53.00 53.68 375,121 +0.84(+1.59%)
Nov 26, 2007 53.51 54.26 52.85 52.85 238,056 -0.87(-1.62%)
Nov 23, 2007 53.03 53.94 53.03 53.72 298,230 +0.62(+1.18%)
Nov 21, 2007 53.17 53.82 52.97 53.09 245,738 -0.82(-1.52%)
Nov 20, 2007 54.01 54.47 53.16 53.91 489,074 +0.23(+0.43%)
Nov 19, 2007 54.10 54.28 53.54 53.68 177,815 -0.72(-1.32%)
Nov 16, 2007 54.78 54.78 53.79 54.40 209,307 +0.39(+0.73%)
Nov 15, 2007 54.23 54.62 53.72 54.01 204,746 -0.38(-0.71%)
Nov 14, 2007 55.14 55.15 54.32 54.39 180,033 -0.38(-0.69%)
Nov 13, 2007 54.15 54.81 53.80 54.77 213,341 +1.45(+2.73%)
Nov 12, 2007 53.97 54.23 53.30 53.32 281,396 -0.66(-1.22%)
Nov 09, 2007 54.15 54.69 53.87 53.97 2,091,688 -0.99(-1.81%)
Nov 08, 2007 55.43 55.84 54.11 54.97 690,298 -0.45(-0.82%)
Nov 07, 2007 56.75 56.75 55.42 55.42 257,954 -1.34(-2.36%)
Nov 06, 2007 56.81 56.81 55.97 56.76 240,797 +0.63(+1.12%)
Nov 05, 2007 55.94 56.45 55.77 56.13 189,693 -0.34(-0.61%)
Nov 02, 2007 56.28 56.49 55.76 56.47 226,560 +0.37(+0.66%)
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.