Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Growth ETF Vanguard (NY: VUG )

333.20 +4.31 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 241.26 242.97 237.93 240.61 1,189,575 -1.15(-0.48%)
May 27, 2022 235.95 241.79 235.95 241.76 1,755,805 +8.10(+3.47%)
May 26, 2022 227.16 234.76 227.06 233.66 1,263,101 +6.22(+2.73%)
May 25, 2022 223.12 229.06 223.12 227.45 1,169,107 +2.89(+1.29%)
May 24, 2022 225.50 225.98 220.54 224.56 1,116,925 -5.18(-2.26%)
May 23, 2022 226.78 229.96 224.61 229.74 1,499,818 +4.10(+1.82%)
May 20, 2022 228.76 229.43 219.20 225.63 2,196,171 -0.34(-0.15%)
May 19, 2022 224.94 229.52 224.20 225.98 1,562,381 -0.21(-0.09%)
May 18, 2022 233.44 234.20 225.24 226.18 1,476,102 -10.96(-4.62%)
May 17, 2022 236.40 237.41 232.67 237.15 1,332,939 +5.55(+2.39%)
May 16, 2022 232.96 234.58 230.58 231.60 1,373,854 -3.07(-1.31%)
May 13, 2022 229.75 235.82 228.82 234.67 1,632,826 +8.51(+3.76%)
May 12, 2022 223.30 229.94 221.20 226.16 2,314,851 -0.37(-0.16%)
May 11, 2022 231.81 235.75 225.91 226.53 3,360,958 -6.91(-2.96%)
May 10, 2022 236.61 237.87 229.89 233.44 1,753,790 +1.94(+0.84%)
May 09, 2022 237.45 238.87 230.34 231.49 2,255,191 -10.67(-4.41%)
May 06, 2022 243.72 246.17 238.45 242.16 2,406,227 -3.37(-1.37%)
May 05, 2022 254.90 255.18 242.59 245.53 1,536,719 -12.91(-4.99%)
May 04, 2022 250.50 258.98 246.29 258.43 1,435,902 +8.14(+3.25%)
May 03, 2022 250.59 251.97 248.39 250.29 1,385,933 -0.22(-0.09%)
May 02, 2022 246.77 250.59 243.54 250.51 2,347,438 +3.25(+1.31%)
Apr 29, 2022 255.19 257.93 246.88 247.26 1,227,463 -11.37(-4.40%)
Apr 28, 2022 253.95 260.13 250.97 258.63 1,054,368 +8.83(+3.54%)
Apr 27, 2022 249.76 254.46 248.44 249.80 1,775,893 +0.57(+0.23%)
Apr 26, 2022 257.55 257.73 249.06 249.22 1,361,920 -10.20(-3.93%)
Apr 25, 2022 254.73 259.55 253.58 259.43 1,195,102 +3.30(+1.29%)
Apr 22, 2022 263.67 264.26 255.88 256.13 1,388,874 -7.57(-2.87%)
Apr 21, 2022 272.38 274.46 262.99 263.70 1,395,901 -5.59(-2.08%)
Apr 20, 2022 273.19 273.42 268.55 269.30 813,113 -3.08(-1.13%)
Apr 19, 2022 265.88 272.85 265.45 272.38 1,001,269 +6.15(+2.31%)
Apr 18, 2022 265.68 268.13 263.99 266.23 894,178 -0.42(-0.16%)
Apr 14, 2022 272.63 273.14 266.55 266.65 865,436 -5.84(-2.14%)
Apr 13, 2022 267.44 273.16 266.75 272.49 897,223 +5.06(+1.89%)
Apr 12, 2022 271.76 273.87 266.26 267.43 990,109 -1.36(-0.51%)
Apr 11, 2022 271.78 272.37 268.47 268.79 983,396 -6.44(-2.34%)
Apr 08, 2022 277.22 278.27 274.65 275.24 1,184,146 -3.32(-1.19%)
Apr 07, 2022 276.86 280.12 274.29 278.55 1,019,966 +1.02(+0.37%)
Apr 06, 2022 279.95 280.44 275.24 277.54 1,324,532 -6.84(-2.40%)
Apr 05, 2022 288.96 289.55 283.51 284.38 1,582,281 -5.62(-1.94%)
Apr 04, 2022 285.38 290.16 285.06 289.99 1,034,764 +5.32(+1.87%)
Apr 01, 2022 284.84 285.39 282.23 284.67 797,737 +0.87(+0.31%)
Mar 31, 2022 288.54 288.79 283.76 283.80 841,949 -4.71(-1.63%)
Mar 30, 2022 290.47 291.24 287.02 288.51 902,564 -3.47(-1.19%)
Mar 29, 2022 289.39 292.53 287.74 291.98 1,586,280 +5.80(+2.03%)
Mar 28, 2022 281.71 286.18 281.03 286.18 1,264,601 +4.36(+1.55%)
Mar 25, 2022 282.33 282.86 278.38 281.82 970,793 -0.24(-0.08%)
Mar 24, 2022 278.30 282.07 276.32 282.06 959,549 +5.15(+1.86%)
Mar 23, 2022 278.47 281.03 276.80 276.90 1,277,631 -4.19(-1.49%)
Mar 22, 2022 276.12 281.83 276.12 281.10 1,219,562 +5.06(+1.83%)
Mar 21, 2022 276.03 277.92 272.58 276.04 952,390 -1.11(-0.40%)
Mar 18, 2022 270.80 277.51 269.66 277.15 1,859,252 +5.49(+2.02%)
Mar 17, 2022 265.96 271.50 265.45 271.66 1,395,743 +3.93(+1.47%)
Mar 16, 2022 261.74 267.75 258.75 267.73 1,445,234 +9.13(+3.53%)
Mar 15, 2022 252.74 259.06 251.58 258.60 1,619,302 +7.86(+3.13%)
Mar 14, 2022 254.70 257.11 250.04 250.75 1,358,096 -4.37(-1.71%)
Mar 11, 2022 262.69 262.98 254.85 255.11 963,513 -5.27(-2.03%)
Mar 10, 2022 259.59 261.16 256.67 260.39 1,005,671 -2.47(-0.94%)
Mar 09, 2022 259.99 263.76 258.03 262.86 1,051,007 +9.91(+3.92%)
Mar 08, 2022 254.05 260.55 250.32 252.96 1,477,535 -1.23(-0.48%)
Mar 07, 2022 265.14 265.56 254.10 254.19 1,502,872 -10.62(-4.01%)
Mar 04, 2022 267.59 268.39 262.40 264.80 941,226 -4.48(-1.66%)
Mar 03, 2022 274.99 275.33 267.96 269.28 1,116,384 -4.31(-1.57%)
Mar 02, 2022 270.76 274.56 268.27 273.59 1,151,819 +4.23(+1.57%)
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.