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 30, 2015 94.48 95.25 93.88 93.95 1,065,178 -0.92(-0.97%)
Jan 29, 2015 94.20 95.01 93.47 94.87 794,094 +0.87(+0.92%)
Jan 28, 2015 95.89 96.03 93.97 94.00 1,071,728 -0.92(-0.97%)
Jan 27, 2015 95.18 95.64 94.51 94.93 1,234,726 -1.16(-1.21%)
Jan 26, 2015 95.68 96.15 95.38 96.09 914,432 +0.35(+0.36%)
Jan 23, 2015 95.75 96.16 95.57 95.74 997,144 -0.16(-0.17%)
Jan 22, 2015 94.91 96.03 94.19 95.90 1,311,713 +1.47(+1.56%)
Jan 21, 2015 93.77 94.77 93.49 94.43 604,997 +0.49(+0.53%)
Jan 20, 2015 93.85 94.13 92.99 93.94 627,544 +0.43(+0.46%)
Jan 16, 2015 92.31 93.63 92.18 93.51 792,865 +1.13(+1.23%)
Jan 15, 2015 93.78 93.98 92.31 92.38 820,700 -1.07(-1.14%)
Jan 14, 2015 92.83 93.58 92.46 93.45 1,345,204 -0.46(-0.49%)
Jan 13, 2015 94.81 95.45 93.16 93.90 954,491 -0.08(-0.09%)
Jan 12, 2015 94.97 94.97 93.71 93.98 1,059,833 -0.84(-0.89%)
Jan 09, 2015 95.77 95.77 94.41 94.83 857,309 -0.71(-0.75%)
Jan 08, 2015 94.71 95.61 94.63 95.54 999,804 +1.65(+1.76%)
Jan 07, 2015 93.45 93.99 93.24 93.88 853,033 +1.16(+1.25%)
Jan 06, 2015 93.85 93.95 92.16 92.72 1,384,223 -0.89(-0.95%)
Jan 05, 2015 94.54 94.81 93.41 93.61 975,369 -1.66(-1.75%)
Jan 02, 2015 95.79 96.03 94.67 95.27 670,894 -0.13(-0.13%)
Dec 31, 2014 96.58 95.40 95.40 95.40 636,945 -0.82(-0.85%)
Dec 30, 2014 96.65 96.76 96.16 96.22 848,519 -0.62(-0.64%)
Dec 29, 2014 96.66 96.96 96.56 96.85 502,096 +0.19(+0.20%)
Dec 26, 2014 96.46 96.89 96.26 96.65 441,759 +0.42(+0.44%)
Dec 24, 2014 96.38 96.23 96.23 96.23 444,581 +0.07(+0.08%)
Dec 23, 2014 96.57 96.57 96.03 96.16 904,543 -0.09(-0.09%)
Dec 22, 2014 95.90 96.25 95.79 96.25 596,639 +0.30(+0.31%)
Dec 19, 2014 95.69 96.25 95.42 95.95 645,933 +0.46(+0.49%)
Dec 18, 2014 94.61 95.49 94.36 95.49 1,273,992 +2.13(+2.28%)
Dec 17, 2014 91.67 93.54 91.57 93.36 1,295,173 +1.98(+2.16%)
Dec 16, 2014 91.78 93.38 91.34 91.38 1,087,385 -1.01(-1.09%)
Dec 15, 2014 93.50 93.82 92.04 92.39 1,072,125 -0.66(-0.71%)
Dec 12, 2014 93.59 94.18 93.01 93.06 726,668 -1.23(-1.30%)
Dec 11, 2014 94.27 95.27 94.11 94.29 876,848 +0.37(+0.40%)
Dec 10, 2014 95.20 95.27 93.74 93.91 924,370 -1.49(-1.56%)
Dec 09, 2014 94.21 95.47 93.97 95.41 758,410 +0.17(+0.18%)
Dec 08, 2014 95.85 96.10 94.89 95.23 675,294 -0.84(-0.87%)
Dec 05, 2014 96.17 96.25 95.86 96.07 542,247 +0.03(+0.03%)
Dec 04, 2014 95.94 96.28 95.61 96.04 447,127 -0.05(-0.06%)
Dec 03, 2014 95.85 96.21 95.64 96.10 761,988 +0.41(+0.43%)
Dec 02, 2014 95.21 95.80 95.09 95.69 616,400 +0.52(+0.55%)
Dec 01, 2014 96.10 96.10 95.09 95.17 904,900 -1.15(-1.19%)
Nov 28, 2014 96.39 96.59 96.17 96.32 286,789 -0.11(-0.11%)
Nov 26, 2014 96.19 96.43 96.43 96.43 1,465,773 +0.27(+0.28%)
Nov 25, 2014 96.34 96.54 96.02 96.15 712,861 +0.00(+0.00%)
Nov 24, 2014 95.85 96.15 95.85 96.15 500,384 +0.55(+0.57%)
Nov 21, 2014 95.99 96.16 95.29 95.61 1,031,584 +0.61(+0.64%)
Nov 20, 2014 94.41 95.20 94.36 95.00 465,100 +0.20(+0.21%)
Nov 19, 2014 94.92 95.00 94.36 94.80 653,391 -0.24(-0.25%)
Nov 18, 2014 94.31 95.17 94.31 95.03 472,088 +0.71(+0.75%)
Nov 17, 2014 94.29 94.60 94.07 94.32 311,164 -0.20(-0.21%)
Nov 14, 2014 94.44 94.54 94.15 94.52 2,218,393 +0.09(+0.10%)
Nov 13, 2014 94.50 94.75 94.00 94.43 633,800 +0.07(+0.08%)
Nov 12, 2014 93.91 94.46 93.91 94.36 534,748 +0.11(+0.12%)
Nov 11, 2014 94.16 94.25 93.88 94.25 778,240 +0.14(+0.15%)
Nov 10, 2014 93.91 94.19 93.77 94.11 681,466 +0.28(+0.30%)
Nov 07, 2014 93.82 93.98 93.46 93.83 568,014 -0.03(-0.03%)
Nov 06, 2014 93.30 93.88 93.14 93.86 646,224 +0.51(+0.55%)
Nov 05, 2014 93.60 93.67 93.10 93.35 1,017,019 +0.26(+0.28%)
Nov 04, 2014 93.21 93.27 92.52 93.09 787,568 -0.42(-0.45%)
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.