VUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	86.41	86.90	86.26	86.84	86.84	0.92%	5,507,065
May 7, 2026	86.39	86.82	85.79	86.05	86.05	0.17%	8,760,941
May 6, 2026	85.00	86.01	84.75	85.90	85.90	1.89%	6,877,077
May 5, 2026	84.21	84.45	83.97	84.31	84.31	0.70%	4,734,722
May 4, 2026	83.91	84.15	83.14	83.72	83.72	-0.17%	6,011,338
May 1, 2026	83.73	84.37	83.57	83.86	83.86	0.83%	6,005,488
Apr 30, 2026	83.13	83.36	81.87	83.17	83.17	0.59%	4,937,305
Apr 29, 2026	82.65	82.85	82.17	82.68	82.68	-0.11%	3,903,858
Apr 28, 2026	82.61	82.95	82.26	82.77	82.77	-0.86%	11,673,551
Apr 27, 2026	83.01	83.54	82.68	83.49	83.49	0.29%	6,197,071
Apr 24, 2026	82.38	83.35	82.17	83.25	83.25	1.47%	5,959,404
Apr 23, 2026	82.59	82.86	81.23	82.04	82.04	-1.18%	7,550,306
Apr 22, 2026	82.21	83.05	82.03	83.02	83.02	1.87%	6,289,588
Apr 21, 2026	82.44	82.59	81.32	81.50	81.50	-0.73%	5,786,038
Apr 20, 2026	82.13	82.25	81.45	82.10	82.10	-0.27%	6,403,530
Apr 17, 2026	81.85	82.53	81.73	82.32	82.32	1.53%	6,393,114
Apr 16, 2026	81.28	81.34	80.50	81.08	81.08	0.17%	7,317,792
Apr 15, 2026	79.70	80.98	79.68	80.94	80.94	1.88%	7,336,194
Apr 14, 2026	78.44	79.48	78.44	79.45	79.45	2.00%	7,872,984
Apr 13, 2026	76.79	77.94	76.54	77.89	77.89	1.35%	9,941,358
Apr 10, 2026	76.79	77.20	76.66	76.86	76.86	0.35%	13,565,154
Apr 9, 2026	76.13	76.67	75.61	76.59	76.59	0.57%	6,503,526
Apr 8, 2026	76.84	77.01	75.78	76.15	76.15	2.69%	7,975,128
Apr 7, 2026	73.77	74.20	72.71	74.16	74.16	0.19%	11,085,090
Apr 6, 2026	73.76	74.23	73.58	74.01	74.01	0.46%	9,663,900
Apr 2, 2026	72.32	73.82	71.99	73.67	73.67	0.11%	14,166,738
Apr 1, 2026	73.41	74.11	73.15	73.59	73.59	1.09%	14,051,304
Mar 31, 2026	70.92	72.97	70.87	72.80	72.80	3.99%	14,889,930
Mar 30, 2026	71.01	71.09	69.63	70.00	70.00	-0.56%	12,875,502
Mar 27, 2026	71.61	71.66	70.26	70.40	70.40	-2.39%	13,987,080
Mar 26, 2026	73.35	73.64	72.09	72.12	72.04	-2.60%	9,285,816
Mar 25, 2026	74.33	74.69	73.82	74.04	73.96	0.71%	10,395,618
Mar 24, 2026	73.93	74.10	73.44	73.52	73.44	-1.16%	13,685,442
Mar 23, 2026	74.54	75.26	74.17	74.38	74.30	1.36%	12,767,772
Mar 20, 2026	74.52	74.52	72.92	73.38	73.30	-1.84%	9,158,250
Mar 19, 2026	74.43	75.07	74.11	74.76	74.68	-0.32%	10,349,142
Mar 18, 2026	75.85	76.09	74.98	75.00	74.92	-1.45%	6,391,272
Mar 17, 2026	76.20	76.65	75.92	76.10	76.02	0.23%	5,419,704
Mar 16, 2026	75.76	76.43	75.65	75.93	75.85	1.19%	6,233,076
Mar 13, 2026	76.14	76.51	74.90	75.04	74.95	-1.12%	9,967,068
Mar 12, 2026	76.72	76.80	75.84	75.88	75.80	-1.77%	9,260,820
Mar 11, 2026	77.43	77.93	76.83	77.25	77.17	0.05%	6,545,316
Mar 10, 2026	77.33	77.86	76.86	77.21	77.13	-0.18%	9,407,790
Mar 9, 2026	75.63	77.54	75.34	77.35	77.26	1.31%	12,103,722
Mar 6, 2026	76.41	77.07	76.12	76.35	76.26	-1.34%	10,344,888
Mar 5, 2026	77.10	77.71	76.52	77.39	77.30	0.06%	14,863,290
Mar 4, 2026	76.76	77.66	76.66	77.34	77.25	1.01%	7,968,906
Mar 3, 2026	75.67	76.81	75.19	76.56	76.47	-0.63%	23,673,546
Mar 2, 2026	75.76	77.32	75.64	77.04	76.95	0.30%	21,526,278
Feb 27, 2026	76.62	77.10	76.39	76.81	76.73	-0.99%	9,401,280