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

Growth ETF Vanguard (NY: VUG )

343.81 -0.19 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 31, 2023 290.88 291.48 289.94 291.12 747,041 +0.60(+0.21%)
Jul 28, 2023 288.74 291.12 288.37 290.52 686,716 +4.47(+1.56%)
Jul 27, 2023 291.48 292.18 285.19 286.05 763,324 -1.91(-0.66%)
Jul 26, 2023 287.23 288.90 286.07 287.96 620,348 -0.34(-0.12%)
Jul 25, 2023 286.72 289.32 286.72 288.30 633,362 +1.74(+0.61%)
Jul 24, 2023 286.71 287.25 285.05 286.56 656,701 +0.91(+0.32%)
Jul 21, 2023 287.84 288.17 285.44 285.65 723,428 -0.60(-0.21%)
Jul 20, 2023 289.82 291.05 285.54 286.25 1,991,015 -5.68(-1.95%)
Jul 19, 2023 293.17 293.72 291.12 291.93 4,419,726 -0.22(-0.07%)
Jul 18, 2023 289.44 293.02 288.07 292.15 942,416 +2.33(+0.80%)
Jul 17, 2023 288.52 290.53 288.17 289.82 780,743 +1.94(+0.67%)
Jul 14, 2023 288.17 290.19 287.32 287.88 667,563 +0.25(+0.09%)
Jul 13, 2023 285.97 288.17 285.31 287.63 813,920 +3.97(+1.40%)
Jul 12, 2023 283.13 284.64 282.13 283.66 982,463 +3.34(+1.19%)
Jul 11, 2023 279.39 280.62 277.94 280.32 745,221 +1.47(+0.53%)
Jul 10, 2023 278.00 279.09 276.78 278.84 690,408 -0.01(-0.00%)
Jul 07, 2023 279.23 281.70 278.67 278.85 642,575 -0.92(-0.33%)
Jul 06, 2023 278.88 280.01 277.59 279.77 719,210 -2.05(-0.73%)
Jul 05, 2023 280.41 282.50 280.02 281.82 722,987 +0.14(+0.05%)
Jul 03, 2023 281.80 282.18 280.90 281.68 559,242 +0.02(+0.01%)
Jun 30, 2023 280.15 282.23 279.91 281.66 772,234 +4.05(+1.46%)
Jun 29, 2023 277.36 278.05 276.35 277.61 620,072 +0.11(+0.04%)
Jun 28, 2023 275.66 278.62 275.28 277.50 1,022,739 +0.96(+0.35%)
Jun 27, 2023 273.56 277.12 273.12 276.55 716,351 +4.25(+1.56%)
Jun 26, 2023 274.82 276.82 272.21 272.30 786,150 -3.10(-1.13%)
Jun 23, 2023 274.67 276.82 273.94 275.40 609,094 -2.13(-0.77%)
Jun 22, 2023 273.74 277.56 273.52 277.53 630,206 +2.77(+1.01%)
Jun 21, 2023 276.90 277.21 273.80 274.75 645,739 -2.94(-1.06%)
Jun 20, 2023 276.98 278.41 275.53 277.70 782,279 -0.51(-0.18%)
Jun 16, 2023 281.93 281.93 278.01 278.20 1,395,307 -1.76(-0.63%)
Jun 15, 2023 275.36 281.05 279.96 1,063,715 +28.69(+11.42%)
May 08, 2023 250.56 251.44 249.92 251.28 1,284,144 +0.72(+0.29%)
May 05, 2023 247.48 251.30 247.48 250.56 600,015 +5.11(+2.08%)
May 04, 2023 246.15 246.82 244.79 245.45 2,673,468 -1.22(-0.50%)
May 03, 2023 247.98 250.57 246.55 246.68 603,344 -1.31(-0.53%)
May 02, 2023 250.04 250.23 246.47 247.99 705,710 -2.16(-0.86%)
May 01, 2023 250.29 251.32 249.72 250.15 942,172 -0.36(-0.14%)
Apr 28, 2023 248.02 250.54 247.49 250.50 649,125 +1.92(+0.77%)
Apr 27, 2023 244.81 248.86 244.76 248.59 653,835 +5.81(+2.40%)
Apr 26, 2023 243.81 245.21 242.28 242.77 590,441 +1.18(+0.49%)
Apr 25, 2023 245.49 245.77 241.51 241.59 709,384 -5.12(-2.07%)
Apr 24, 2023 247.02 247.86 245.04 246.71 577,950 -0.32(-0.13%)
Apr 21, 2023 246.81 247.50 245.56 247.02 801,074 +0.33(+0.13%)
Apr 20, 2023 246.00 248.50 245.66 246.70 627,474 -1.57(-0.63%)
Apr 19, 2023 246.61 248.94 246.36 248.27 678,070 +0.20(+0.08%)
Apr 18, 2023 249.36 249.69 247.26 248.07 637,363 +0.25(+0.10%)
Apr 17, 2023 247.01 247.93 245.84 247.82 784,785 +0.45(+0.18%)
Apr 14, 2023 246.84 248.83 245.37 247.37 623,280 -0.65(-0.26%)
Apr 13, 2023 244.32 248.28 244.32 248.02 755,286 +4.91(+2.02%)
Apr 12, 2023 246.18 246.82 242.82 243.11 1,130,033 -1.50(-0.61%)
Apr 11, 2023 245.50 245.71 244.03 244.61 744,656 -0.99(-0.40%)
Apr 10, 2023 243.77 245.60 242.41 245.60 983,683 -0.25(-0.10%)
Apr 06, 2023 243.06 245.99 241.93 245.85 1,324,148 +1.53(+0.63%)
Apr 05, 2023 246.13 246.29 243.11 244.32 729,957 -2.64(-1.07%)
Apr 04, 2023 248.13 249.02 246.13 246.97 815,768 -0.73(-0.30%)
Apr 03, 2023 246.42 247.88 245.67 247.70 1,119,225 -0.23(-0.09%)
Mar 31, 2023 244.10 248.12 243.91 247.93 704,076 +4.39(+1.80%)
Mar 30, 2023 243.39 243.84 242.21 243.53 814,621 +1.94(+0.80%)
Mar 29, 2023 240.24 241.84 239.56 241.60 781,557 +4.11(+1.73%)
Mar 28, 2023 238.28 238.30 235.88 237.49 912,227 -0.99(-0.42%)
Mar 27, 2023 240.19 241.16 237.84 238.49 819,484 -1.10(-0.46%)
Mar 24, 2023 238.13 239.61 236.40 239.59 1,016,458 +0.65(+0.27%)
Mar 23, 2023 239.27 242.41 236.94 238.94 823,502 +2.36(+1.00%)
Mar 22, 2023 240.18 243.61 236.58 236.58 1,481,612 -3.64(-1.52%)
Mar 21, 2023 238.14 240.57 237.24 240.22 944,349 +3.81(+1.61%)
Mar 20, 2023 235.40 236.77 233.96 236.41 1,140,491 +0.71(+0.30%)
Mar 17, 2023 237.25 238.56 234.25 235.70 1,486,072 -1.41(-0.59%)
Mar 16, 2023 230.74 237.34 230.17 237.10 1,299,875 +5.69(+2.46%)
Mar 15, 2023 228.88 231.74 227.34 231.41 1,250,235 +0.08(+0.03%)
Mar 14, 2023 229.67 232.07 228.36 231.33 1,256,190 +4.94(+2.18%)
Mar 13, 2023 223.42 229.24 222.24 226.39 1,382,611 +1.42(+0.63%)
Mar 10, 2023 229.09 229.57 224.01 224.97 1,780,936 -4.08(-1.78%)
Mar 09, 2023 233.60 235.63 228.52 229.05 1,170,402 -4.20(-1.80%)
Mar 08, 2023 232.60 233.87 231.27 233.25 541,201 +0.82(+0.35%)
Mar 07, 2023 235.53 236.25 231.96 232.42 604,644 -3.16(-1.34%)
Mar 06, 2023 236.05 238.44 235.41 235.59 733,245 +0.26(+0.11%)
Mar 03, 2023 231.85 235.35 231.55 235.33 755,372 +4.84(+2.10%)
Mar 02, 2023 226.91 231.07 226.71 230.49 912,509 +2.21(+0.97%)
Mar 01, 2023 229.88 230.09 227.58 228.27 862,918 -1.80(-0.78%)
Feb 28, 2023 229.84 232.04 229.59 230.07 687,886 -0.26(-0.11%)
Feb 27, 2023 231.09 232.21 229.76 230.33 758,381 +1.61(+0.70%)
Feb 24, 2023 228.87 229.41 227.28 228.72 711,620 -3.98(-1.71%)
Feb 23, 2023 233.39 233.65 229.44 232.70 780,145 +1.92(+0.83%)
Feb 22, 2023 231.27 232.38 229.67 230.78 638,507 +0.17(+0.07%)
Feb 21, 2023 233.28 233.98 230.54 230.61 918,357 -5.83(-2.47%)
Feb 17, 2023 236.81 237.18 234.05 236.44 811,221 -2.01(-0.84%)
Feb 16, 2023 239.21 242.12 238.35 238.45 737,308 -4.60(-1.89%)
Feb 15, 2023 239.84 243.08 239.56 243.06 717,525 +1.94(+0.81%)
Feb 14, 2023 238.83 242.20 237.33 241.11 1,190,506 +1.33(+0.55%)
Feb 13, 2023 237.20 240.25 236.43 239.78 866,619 +3.52(+1.49%)
Feb 10, 2023 236.13 237.42 234.45 236.26 816,275 -1.54(-0.65%)
Feb 09, 2023 243.08 243.25 236.85 237.80 895,615 -2.28(-0.95%)
Feb 08, 2023 242.42 243.64 239.50 240.08 845,158 -3.57(-1.47%)
Feb 07, 2023 238.87 244.44 238.02 243.65 1,083,135 +4.53(+1.90%)
Feb 06, 2023 239.48 240.58 238.05 239.12 841,658 -2.20(-0.91%)
Feb 03, 2023 239.77 245.65 239.69 241.32 1,600,749 -3.98(-1.62%)
Feb 02, 2023 243.01 246.68 242.20 245.30 2,092,279 +7.40(+3.11%)
Feb 01, 2023 232.87 239.68 231.64 237.90 1,425,287 +4.50(+1.93%)
Jan 31, 2023 229.79 233.45 229.71 233.39 1,016,516 +3.84(+1.67%)
Jan 30, 2023 231.74 232.77 229.40 229.55 1,719,490 -4.35(-1.86%)
Jan 27, 2023 231.20 235.58 231.04 233.90 1,315,706 +2.30(+0.99%)
Jan 26, 2023 230.58 231.94 228.40 231.60 2,276,462 +3.55(+1.56%)
Jan 25, 2023 225.00 228.57 222.94 228.05 1,257,410 -0.54(-0.23%)
Jan 24, 2023 227.98 229.52 227.48 228.58 1,562,203 -0.71(-0.31%)
Jan 23, 2023 225.69 230.33 225.04 229.30 1,389,438 +4.06(+1.80%)
Jan 20, 2023 220.59 225.39 219.84 225.24 1,269,443 +5.92(+2.70%)
Jan 19, 2023 219.85 220.89 218.27 219.31 1,570,177 -1.91(-0.87%)
Jan 18, 2023 225.31 226.67 221.05 221.23 2,348,156 -2.66(-1.19%)
Jan 17, 2023 223.24 225.03 222.73 223.89 1,589,725 +0.65(+0.29%)
Jan 13, 2023 219.78 223.53 219.76 223.24 950,229 +1.36(+0.61%)
Jan 12, 2023 221.26 222.60 218.12 221.88 1,234,761 +1.26(+0.57%)
Jan 11, 2023 217.12 220.68 217.03 220.62 1,196,496 +4.40(+2.03%)
Jan 10, 2023 213.61 216.35 213.41 216.23 992,833 +1.91(+0.89%)
Jan 09, 2023 214.44 217.77 214.09 214.32 1,515,029 +1.86(+0.87%)
Jan 06, 2023 209.00 213.29 206.31 212.47 1,170,605 +4.86(+2.34%)
Jan 05, 2023 210.02 210.19 207.33 207.61 1,280,127 -3.79(-1.79%)
Jan 04, 2023 211.43 212.56 208.79 211.40 1,305,950 +1.45(+0.69%)
Jan 03, 2023 213.36 214.68 208.13 209.95 1,539,578 -1.49(-0.70%)
Dec 30, 2022 209.81 211.52 208.67 211.44 2,010,162 -0.59(-0.28%)
Dec 29, 2022 208.99 212.65 208.62 212.02 2,438,777 +5.22(+2.52%)
Dec 28, 2022 209.39 210.94 206.62 206.80 2,482,106 -2.75(-1.31%)
Dec 27, 2022 211.81 211.81 208.90 209.55 2,003,044 -2.40(-1.13%)
Dec 23, 2022 210.25 212.19 208.87 211.95 1,593,247 +0.70(+0.33%)
Dec 22, 2022 213.56 213.62 207.74 211.25 1,902,780 -4.62(-2.14%)
Dec 21, 2022 213.65 216.81 213.07 215.87 1,540,575 +3.39(+1.59%)
Dec 20, 2022 211.50 213.59 210.21 212.49 2,269,794 +0.13(+0.06%)
Dec 19, 2022 215.84 215.85 211.45 212.36 1,778,623 -3.34(-1.55%)
Dec 16, 2022 217.86 218.81 214.48 215.70 1,573,385 -2.97(-1.36%)
Dec 15, 2022 222.36 223.06 217.71 218.67 1,866,206 -7.33(-3.24%)
Dec 14, 2022 227.30 229.76 223.57 225.99 1,640,878 -1.67(-0.73%)
Dec 13, 2022 233.71 233.88 225.55 227.67 2,110,093 +2.81(+1.25%)
Dec 12, 2022 222.02 224.88 221.67 224.85 1,242,447 +3.28(+1.48%)
Dec 09, 2022 222.21 224.35 221.51 221.58 2,297,801 -1.53(-0.68%)
Dec 08, 2022 221.85 223.86 220.21 223.10 1,347,336 +2.56(+1.16%)
Dec 07, 2022 220.63 222.39 219.41 220.55 1,505,446 -0.90(-0.41%)
Dec 06, 2022 226.01 226.12 220.13 221.45 1,173,421 -4.74(-2.10%)
Dec 05, 2022 228.88 229.84 225.24 226.19 1,622,372 -4.67(-2.02%)
Dec 02, 2022 227.79 231.64 227.26 230.86 1,136,510 -0.63(-0.27%)
Dec 01, 2022 231.15 232.71 229.02 231.50 1,685,379 +0.76(+0.33%)
Nov 30, 2022 221.31 230.97 220.78 230.74 1,703,437 +9.77(+4.42%)
Nov 29, 2022 222.81 223.12 220.06 220.96 1,118,016 -1.74(-0.78%)
Nov 28, 2022 224.85 226.09 222.00 222.71 1,187,441 -3.96(-1.75%)
Nov 25, 2022 226.55 227.09 225.94 226.67 488,233 -0.82(-0.36%)
Nov 23, 2022 225.07 227.93 225.07 227.49 909,870 +2.42(+1.07%)
Nov 22, 2022 222.59 225.11 220.91 225.07 1,217,526 +3.21(+1.45%)
Nov 21, 2022 223.20 224.03 221.13 221.86 1,478,676 -2.30(-1.02%)
Nov 18, 2022 226.55 226.74 222.13 224.16 1,302,564 +0.15(+0.07%)
Nov 17, 2022 222.23 225.15 221.68 224.01 1,205,131 -1.68(-0.75%)
Nov 16, 2022 226.79 227.27 224.85 225.70 1,322,879 -2.52(-1.10%)
Nov 15, 2022 229.78 230.86 225.75 228.21 1,962,890 +3.18(+1.41%)
Nov 14, 2022 226.09 227.97 224.54 225.03 2,486,679 -2.76(-1.21%)
Nov 11, 2022 223.30 228.44 222.58 227.79 1,300,194 +4.57(+2.05%)
Nov 10, 2022 216.63 223.44 216.08 223.22 2,265,561 +16.33(+7.89%)
Nov 09, 2022 210.52 211.10 206.58 206.89 1,546,208 -5.10(-2.41%)
Nov 08, 2022 212.27 214.81 209.43 211.99 1,961,414 +0.81(+0.38%)
Nov 07, 2022 210.27 211.53 208.08 211.18 1,424,691 +2.08(+0.99%)
Nov 04, 2022 210.33 210.81 204.68 209.10 1,977,729 +2.70(+1.31%)
Nov 03, 2022 208.20 209.53 206.03 206.40 1,554,670 -4.05(-1.92%)
Nov 02, 2022 218.08 210.38 210.45 3,723,563 -7.91(-3.62%)
Nov 01, 2022 223.39 223.91 218.02 218.36 1,049,217 -2.18(-0.99%)
Oct 31, 2022 221.33 221.90 219.17 220.54 1,191,409 -2.38(-1.07%)
Oct 28, 2022 216.37 223.30 216.16 222.91 1,068,549 +5.67(+2.61%)
Oct 27, 2022 219.75 220.73 216.78 217.24 1,169,622 -2.99(-1.36%)
Oct 26, 2022 220.10 225.03 219.53 220.23 1,066,998 -4.80(-2.13%)
Oct 25, 2022 220.71 225.30 220.68 225.03 1,020,745 +5.16(+2.35%)
Oct 24, 2022 218.25 220.70 215.31 219.87 1,106,660 +2.16(+0.99%)
Oct 21, 2022 212.20 218.00 211.19 217.72 1,835,087 +4.73(+2.22%)
Oct 20, 2022 213.94 217.66 212.15 212.98 1,131,399 -1.64(-0.77%)
Oct 19, 2022 214.51 216.73 212.59 214.63 1,591,982 -1.41(-0.65%)
Oct 18, 2022 219.27 220.06 213.96 216.03 1,646,263 +2.26(+1.06%)
Oct 17, 2022 211.27 214.36 211.27 213.78 1,371,791 +7.34(+3.55%)
Oct 14, 2022 214.88 215.51 206.12 206.44 1,296,013 -6.52(-3.06%)
Oct 13, 2022 202.97 214.06 201.63 212.95 1,806,635 +4.50(+2.16%)
Oct 12, 2022 209.18 210.17 207.63 208.45 1,878,746 -0.31(-0.15%)
Oct 11, 2022 210.36 212.44 207.26 208.75 2,888,870 -2.80(-1.32%)
Oct 10, 2022 214.20 214.47 209.66 211.56 1,605,451 -2.75(-1.28%)
Oct 07, 2022 218.57 218.59 212.84 214.31 1,885,889 -7.86(-3.54%)
Oct 06, 2022 222.94 225.50 221.87 222.17 1,954,327 -1.56(-0.70%)
Oct 05, 2022 220.79 225.24 219.01 223.74 1,099,692 -0.27(-0.12%)
Oct 04, 2022 221.24 224.38 221.24 224.00 1,667,118 +7.23(+3.33%)
Oct 03, 2022 213.58 218.12 211.98 216.78 1,789,158 +4.94(+2.33%)
Sep 30, 2022 214.49 217.95 211.73 211.83 1,751,394 -3.60(-1.67%)
Sep 29, 2022 218.30 218.35 213.05 215.44 1,480,569 -5.63(-2.55%)
Sep 28, 2022 216.81 222.13 215.55 221.07 1,747,152 +4.22(+1.95%)
Sep 27, 2022 219.70 221.57 215.15 216.85 2,135,596 +0.04(+0.02%)
Sep 26, 2022 217.46 221.14 216.30 216.81 1,423,274 -1.41(-0.64%)
Sep 23, 2022 219.48 219.83 215.45 218.22 2,092,583 -3.58(-1.62%)
Sep 22, 2022 223.81 224.46 221.04 221.81 2,410,774 -3.12(-1.39%)
Sep 21, 2022 230.21 232.89 224.91 224.93 959,342 -4.11(-1.79%)
Sep 20, 2022 229.28 230.99 227.32 229.04 1,064,455 -2.38(-1.03%)
Sep 19, 2022 227.50 231.51 227.41 231.42 856,747 +1.98(+0.86%)
Sep 16, 2022 229.07 229.99 226.97 229.44 1,116,794 -2.46(-1.06%)
Sep 15, 2022 234.34 236.77 230.81 231.91 1,230,305 -3.96(-1.68%)
Sep 14, 2022 235.28 236.78 233.56 235.87 885,513 +1.51(+0.65%)
Sep 13, 2022 240.28 240.90 233.73 234.36 1,278,800 -12.75(-5.16%)
Sep 12, 2022 245.09 247.25 245.09 247.10 762,580 +2.97(+1.21%)
Sep 09, 2022 240.77 244.50 240.75 244.14 864,700 +5.06(+2.12%)
Sep 08, 2022 235.71 239.68 234.85 239.08 853,660 +1.63(+0.69%)
Sep 07, 2022 232.63 238.15 232.63 237.45 813,420 +4.83(+2.08%)
Sep 06, 2022 234.03 234.73 230.52 232.62 1,198,152 -0.88(-0.38%)
Sep 02, 2022 238.92 239.87 232.32 233.50 710,592 -3.08(-1.30%)
Sep 01, 2022 234.55 236.85 231.61 236.58 1,200,737 +0.04(+0.02%)
Aug 31, 2022 240.28 241.20 236.45 236.54 1,206,236 -1.72(-0.72%)
Aug 30, 2022 242.34 242.63 236.26 238.26 1,237,796 -2.44(-1.01%)
Aug 29, 2022 241.15 242.84 239.87 240.70 988,443 -2.45(-1.01%)
Aug 26, 2022 253.25 253.92 243.10 243.15 1,022,857 -10.25(-4.04%)
Aug 25, 2022 250.62 253.50 249.73 253.40 649,791 +4.25(+1.71%)
Aug 24, 2022 248.28 250.64 247.70 249.15 770,147 +0.76(+0.31%)
Aug 23, 2022 248.60 250.69 247.94 248.39 677,245 -0.49(-0.20%)
Aug 22, 2022 251.92 251.98 248.33 248.88 996,333 -6.63(-2.60%)
Aug 19, 2022 258.12 258.47 254.80 255.51 848,765 -5.08(-1.95%)
Aug 18, 2022 260.26 261.42 258.82 260.59 770,613 +0.23(+0.09%)
Aug 17, 2022 260.35 262.59 258.90 260.37 887,923 -2.63(-1.00%)
Aug 16, 2022 262.36 264.46 260.38 262.99 763,236 -0.15(-0.06%)
Aug 15, 2022 260.36 263.64 260.36 263.14 1,215,729 +1.62(+0.62%)
Aug 12, 2022 258.35 261.52 257.22 261.52 892,932 +5.03(+1.96%)
Aug 11, 2022 259.99 261.29 255.91 256.49 1,636,604 -1.39(-0.54%)
Aug 10, 2022 256.79 258.05 254.93 257.88 1,081,641 +7.36(+2.94%)
Aug 09, 2022 251.90 252.16 249.53 250.52 759,743 -2.76(-1.09%)
Aug 08, 2022 254.76 257.56 252.28 253.28 1,204,634 -0.54(-0.21%)
Aug 05, 2022 251.02 255.13 251.02 253.82 862,665 -1.34(-0.53%)
Aug 04, 2022 253.82 255.41 252.43 255.17 1,667,422 +1.26(+0.49%)
Aug 03, 2022 249.36 254.65 249.36 253.91 1,180,581 +6.21(+2.51%)
Aug 02, 2022 246.84 250.87 245.97 247.71 971,962 -0.94(-0.38%)
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.