Vanguard Growth ETF (VUG)
NYSEARCA: VUG · Real-Time Price · USD
480.97
-3.52 (-0.73%)
At close: Oct 22, 2025, 4:00 PM EDT
479.05
-1.92 (-0.40%)
After-hours: Oct 22, 2025, 4:32 PM EDT
VUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 485.03 | 485.53 | 476.77 | 480.93 | - | -0.73% | 1,310,442 |
| Oct 21, 2025 | 484.45 | 485.57 | 483.08 | 484.49 | 484.49 | -0.04% | 739,968 |
| Oct 20, 2025 | 481.12 | 485.45 | 480.95 | 484.70 | 484.70 | 1.35% | 821,740 |
| Oct 17, 2025 | 473.79 | 479.56 | 472.62 | 478.24 | 478.24 | 0.45% | 984,263 |
| Oct 16, 2025 | 480.22 | 482.36 | 472.70 | 476.08 | 476.08 | -0.50% | 943,180 |
| Oct 15, 2025 | 480.48 | 482.25 | 473.66 | 478.48 | 478.48 | 0.54% | 920,715 |
| Oct 14, 2025 | 474.21 | 479.37 | 469.81 | 475.89 | 475.89 | -0.78% | 1,172,932 |
| Oct 13, 2025 | 478.17 | 480.36 | 476.00 | 479.63 | 479.63 | 1.95% | 822,494 |
| Oct 10, 2025 | 487.05 | 488.51 | 470.27 | 470.44 | 470.44 | -3.30% | 1,236,249 |
| Oct 9, 2025 | 487.32 | 487.32 | 484.13 | 486.51 | 486.51 | -0.12% | 751,397 |
| Oct 8, 2025 | 483.03 | 487.09 | 482.83 | 487.09 | 487.09 | 1.03% | 753,920 |
| Oct 7, 2025 | 485.72 | 485.90 | 480.52 | 482.11 | 482.11 | -0.60% | 1,065,554 |
| Oct 6, 2025 | 483.87 | 486.08 | 482.28 | 485.01 | 485.01 | 0.74% | 932,250 |
| Oct 3, 2025 | 483.60 | 484.26 | 479.67 | 481.44 | 481.44 | -0.38% | 980,088 |
| Oct 2, 2025 | 484.75 | 484.77 | 481.11 | 483.28 | 483.28 | 0.29% | 1,071,328 |
| Oct 1, 2025 | 477.38 | 482.68 | 476.68 | 481.86 | 481.86 | 0.47% | 1,024,485 |
| Sep 30, 2025 | 477.75 | 480.07 | 475.91 | 479.61 | 479.61 | 0.33% | 1,897,251 |
| Sep 29, 2025 | 478.32 | 480.50 | 476.89 | 478.05 | 478.05 | 0.34% | 3,177,390 |
| Sep 26, 2025 | 475.36 | 476.76 | 472.61 | 476.43 | 475.93 | 0.45% | 702,605 |
| Sep 25, 2025 | 473.42 | 475.73 | 470.39 | 474.28 | 473.78 | -0.55% | 763,451 |
| Sep 24, 2025 | 480.38 | 480.63 | 474.87 | 476.91 | 476.41 | -0.43% | 726,027 |
| Sep 23, 2025 | 483.90 | 483.90 | 477.88 | 478.98 | 478.47 | -1.05% | 987,782 |
| Sep 22, 2025 | 479.58 | 484.21 | 479.50 | 484.08 | 483.57 | 0.76% | 907,519 |
| Sep 19, 2025 | 478.55 | 480.78 | 477.29 | 480.42 | 479.91 | 0.91% | 697,322 |
| Sep 18, 2025 | 476.79 | 478.39 | 474.82 | 476.07 | 475.57 | 0.53% | 793,794 |
| Sep 17, 2025 | 474.93 | 475.48 | 469.25 | 473.58 | 473.08 | -0.39% | 962,346 |
| Sep 16, 2025 | 476.79 | 476.84 | 475.14 | 475.42 | 474.92 | -0.17% | 881,643 |
| Sep 15, 2025 | 473.37 | 476.25 | 473.37 | 476.21 | 475.71 | 1.00% | 1,033,881 |
| Sep 12, 2025 | 470.50 | 472.54 | 469.52 | 471.51 | 471.01 | 0.34% | 969,941 |
| Sep 11, 2025 | 469.35 | 470.40 | 467.53 | 469.89 | 469.39 | 0.57% | 781,504 |
| Sep 10, 2025 | 470.13 | 470.23 | 465.82 | 467.21 | 466.72 | -0.01% | 963,150 |
| Sep 9, 2025 | 466.48 | 467.55 | 464.36 | 467.27 | 466.78 | 0.37% | 857,009 |
| Sep 8, 2025 | 464.94 | 467.27 | 464.94 | 465.57 | 465.08 | 0.64% | 818,488 |
| Sep 5, 2025 | 467.34 | 467.50 | 459.30 | 462.60 | 462.11 | -0.30% | 803,913 |
| Sep 4, 2025 | 460.46 | 464.10 | 459.10 | 464.01 | 463.52 | 0.89% | 828,875 |
| Sep 3, 2025 | 458.84 | 461.02 | 457.06 | 459.92 | 459.43 | 1.09% | 1,272,681 |
| Sep 2, 2025 | 451.59 | 455.20 | 449.67 | 454.96 | 454.48 | -0.80% | 1,240,190 |
| Aug 29, 2025 | 462.48 | 462.48 | 457.50 | 458.62 | 458.13 | -1.16% | 703,401 |
| Aug 28, 2025 | 461.54 | 464.85 | 460.31 | 463.98 | 463.49 | 0.63% | 638,598 |
| Aug 27, 2025 | 460.10 | 461.80 | 458.88 | 461.06 | 460.57 | 0.20% | 779,189 |
| Aug 26, 2025 | 457.48 | 460.35 | 456.52 | 460.15 | 459.66 | 0.55% | 750,257 |
| Aug 25, 2025 | 457.45 | 460.19 | 456.51 | 457.62 | 457.14 | -0.17% | 684,979 |
| Aug 22, 2025 | 451.87 | 459.86 | 450.91 | 458.42 | 457.94 | 1.60% | 786,908 |
| Aug 21, 2025 | 452.00 | 453.59 | 449.36 | 451.18 | 450.70 | -0.41% | 1,780,074 |
| Aug 20, 2025 | 454.93 | 454.96 | 447.26 | 453.05 | 452.57 | -0.57% | 874,175 |
| Aug 19, 2025 | 461.60 | 461.90 | 454.78 | 455.63 | 455.15 | -1.41% | 886,216 |
| Aug 18, 2025 | 461.48 | 462.44 | 460.39 | 462.13 | 461.64 | 0.02% | 752,698 |
| Aug 15, 2025 | 464.11 | 464.11 | 460.71 | 462.05 | 461.56 | -0.32% | 742,220 |
| Aug 14, 2025 | 461.93 | 464.70 | 461.53 | 463.53 | 463.04 | 0.14% | 725,329 |
| Aug 13, 2025 | 464.85 | 465.63 | 461.50 | 462.86 | 462.37 | -0.02% | 927,961 |