VUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	489.71	494.06	489.43	494.02	494.02	0.70%	1,059,061
Dec 22, 2025	491.55	491.55	489.07	490.60	490.60	0.41%	1,024,811
Dec 19, 2025	484.50	488.59	484.01	488.59	488.09	1.38%	1,473,178
Dec 18, 2025	481.48	484.81	479.60	481.93	481.44	1.34%	945,136
Dec 17, 2025	484.75	484.94	475.39	475.56	475.07	-1.75%	993,269
Dec 16, 2025	481.16	485.17	479.85	484.04	483.55	0.24%	987,999
Dec 15, 2025	488.45	488.59	481.66	482.86	482.37	-0.49%	1,214,706
Dec 12, 2025	491.07	492.18	482.94	485.26	484.76	-1.57%	1,145,756
Dec 11, 2025	491.21	493.29	486.81	493.02	492.52	-0.05%	814,496
Dec 10, 2025	492.11	495.07	489.80	493.28	492.78	0.05%	868,147
Dec 9, 2025	492.27	493.94	491.19	493.04	492.54	-0.02%	813,186
Dec 8, 2025	495.11	495.77	491.20	493.14	492.64	-0.19%	786,748
Dec 5, 2025	493.38	496.05	492.58	494.09	493.59	0.45%	799,526
Dec 4, 2025	493.74	493.74	489.48	491.86	491.36	0.01%	1,216,647
Dec 3, 2025	490.01	492.74	488.37	491.81	491.31	0.06%	713,788
Dec 2, 2025	491.25	494.16	489.60	491.53	491.03	0.55%	1,010,289
Dec 1, 2025	486.75	490.71	485.58	488.86	488.36	-0.40%	1,202,075
Nov 28, 2025	489.52	490.84	488.63	490.84	490.34	0.50%	429,294
Nov 26, 2025	487.73	489.84	485.81	488.38	487.88	0.71%	960,214
Nov 25, 2025	479.90	485.85	475.36	484.95	484.45	1.80%	1,319,741
Nov 24, 2025	473.79	482.15	473.77	476.36	475.87	1.37%	2,326,095
Nov 21, 2025	468.56	475.24	462.93	469.92	469.44	0.63%	1,202,113
Nov 20, 2025	486.20	488.34	466.18	467.00	466.52	-2.01%	1,503,995
Nov 19, 2025	474.21	480.78	472.60	476.59	476.10	0.70%	1,220,376
Nov 18, 2025	475.87	478.14	469.38	473.27	472.79	-1.26%	1,642,257
Nov 17, 2025	481.05	485.72	476.05	479.29	478.80	-0.87%	1,006,542
Nov 14, 2025	475.92	487.14	474.33	483.52	483.03	0.13%	1,057,759
Nov 13, 2025	490.44	490.87	481.46	482.88	482.39	-2.15%	1,842,394
Nov 12, 2025	497.16	497.69	490.81	493.47	492.97	-0.29%	775,473
Nov 11, 2025	493.49	495.47	491.38	494.90	494.39	-0.15%	905,189
Nov 10, 2025	491.74	496.47	490.67	495.66	495.15	2.31%	1,101,332
Nov 7, 2025	482.70	484.72	475.80	484.48	483.98	-0.28%	1,123,306
Nov 6, 2025	493.46	493.56	484.37	485.84	485.34	-1.66%	1,472,310
Nov 5, 2025	492.43	497.25	491.11	494.02	493.52	0.11%	819,127
Nov 4, 2025	494.86	498.03	492.38	493.47	492.97	-1.67%	1,211,108
Nov 3, 2025	503.29	504.06	499.94	501.84	501.33	0.60%	1,465,965
Oct 31, 2025	503.48	503.73	497.14	498.85	498.34	0.51%	1,786,408
Oct 30, 2025	500.98	501.93	496.30	496.34	495.83	-1.57%	1,713,025
Oct 29, 2025	504.74	505.38	499.84	504.26	503.74	0.44%	1,451,262
Oct 28, 2025	501.08	503.74	499.21	502.07	501.56	0.76%	2,096,046
Oct 27, 2025	495.75	498.63	495.14	498.28	497.77	1.77%	916,567
Oct 24, 2025	488.80	491.05	488.09	489.62	489.12	0.96%	736,790
Oct 23, 2025	481.03	485.73	480.94	484.96	484.46	0.83%	1,809,294
Oct 22, 2025	485.03	485.53	476.77	480.97	480.48	-0.73%	1,388,106
Oct 21, 2025	484.45	485.57	483.08	484.49	483.99	-0.04%	739,968
Oct 20, 2025	481.12	485.45	480.95	484.70	484.20	1.35%	821,740
Oct 17, 2025	473.79	479.56	472.62	478.24	477.75	0.45%	984,263
Oct 16, 2025	480.22	482.36	472.70	476.08	475.59	-0.50%	943,180
Oct 15, 2025	480.48	482.25	473.66	478.48	477.99	0.54%	920,715
Oct 14, 2025	474.21	479.37	469.81	475.89	475.40	-0.78%	1,172,932