Skip to main content
Vanguard Growth ETF (VUG)
NYSEARCA: VUG · Real-Time Price · USD
417.54
+4.23 (1.02%)
At close: Dec 20, 2024, 4:00 PM
417.78
+0.24 (0.06%)
After-hours: Dec 20, 2024, 8:00 PM EST

VUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024410.36421.52408.83417.78417.781.08%1,254,913
Dec 19, 2024417.25417.82412.73413.31413.310.18%1,375,739
Dec 18, 2024426.70428.63411.59412.57412.57-3.36%1,411,211
Dec 17, 2024426.59427.82424.71426.93426.93-0.28%1,081,094
Dec 16, 2024425.49428.69424.57428.11428.111.04%1,048,224
Dec 13, 2024425.90427.01421.78423.72423.72-0.14%1,225,575
Dec 12, 2024425.43426.63424.15424.33424.33-0.60%1,076,311
Dec 11, 2024422.76427.45422.76426.91426.911.66%1,069,200
Dec 10, 2024421.92423.96418.90419.94419.94-0.11%1,416,464
Dec 9, 2024422.81422.86419.07420.40420.40-0.68%919,549
Dec 6, 2024421.47423.85421.07423.26423.260.68%1,489,235
Dec 5, 2024421.69422.01420.11420.41420.41-0.15%1,079,902
Dec 4, 2024417.90421.33417.21421.06421.061.49%1,905,700
Dec 3, 2024412.29414.99411.48414.88414.880.49%1,022,690
Dec 2, 2024410.20413.38409.81412.87412.870.91%1,487,757
Nov 29, 2024406.43409.63405.74409.13409.130.84%747,400
Nov 27, 2024407.33407.34403.48405.72405.72-0.58%823,510
Nov 26, 2024406.52408.56406.33408.08408.080.84%893,469
Nov 25, 2024407.35408.07402.77404.70404.700.17%970,500
Nov 22, 2024403.66404.95402.31404.03404.030.02%724,748
Nov 21, 2024406.00406.67398.92403.95403.950.12%823,404
Nov 20, 2024403.75403.83398.27403.47403.47-0.08%1,006,649
Nov 19, 2024397.40403.95397.01403.79403.791.04%882,106
Nov 18, 2024398.31400.97396.82399.64399.640.45%1,194,410
Nov 15, 2024402.14402.36396.00397.83397.83-2.04%1,051,432
Nov 14, 2024408.64409.14405.35406.13406.13-0.61%1,717,500
Nov 13, 2024409.01410.94407.24408.62408.62-0.04%1,072,357
Nov 12, 2024408.39409.72406.26408.80408.800.07%926,755
Nov 11, 2024409.31409.50406.35408.51408.510.11%921,700
Nov 8, 2024406.50408.73406.35408.08408.080.40%895,914
Nov 7, 2024402.14407.02401.76406.46406.461.66%1,660,221
Nov 6, 2024397.07400.28395.12399.84399.842.47%1,354,374
Nov 5, 2024386.24390.47386.01390.21390.211.38%828,345
Nov 4, 2024385.50387.11383.70384.91384.91-0.28%1,886,828
Nov 1, 2024384.67388.72384.63385.99385.990.80%2,021,113
Oct 31, 2024390.30390.30382.92382.92382.92-2.87%2,585,977
Oct 30, 2024396.00397.16393.46394.25394.25-0.52%739,624
Oct 29, 2024393.38397.19392.17396.30396.300.81%1,752,160
Oct 28, 2024395.46395.72392.86393.12393.120.17%1,249,672
Oct 25, 2024392.42395.98391.66392.47392.470.46%1,010,186
Oct 24, 2024390.18391.17388.55390.66390.660.67%1,625,886
Oct 23, 2024392.15392.48385.36388.06388.06-1.45%1,433,900
Oct 22, 2024391.78394.92390.85393.78393.78-0.02%846,331
Oct 21, 2024391.38393.85390.25393.85393.850.43%985,800
Oct 18, 2024392.58392.95391.09392.18392.180.64%652,825
Oct 17, 2024393.00393.71389.53389.70389.700.12%727,372
Oct 16, 2024388.33389.55385.74389.22389.220.16%1,399,753
Oct 15, 2024393.14393.52387.17388.61388.61-0.90%1,090,340
Oct 14, 2024390.63393.11390.63392.15392.150.86%708,415
Oct 11, 2024386.78389.43386.28388.79388.790.37%927,603
Oct 10, 2024386.23388.70385.25387.36387.36-0.08%868,175
Oct 9, 2024385.40387.95384.53387.68387.680.64%1,454,842
Oct 8, 2024381.50385.65381.14385.21385.211.64%766,550
Oct 7, 2024382.01382.83378.57379.00379.00-1.14%1,180,800
Oct 4, 2024383.00383.50379.46383.37383.371.09%668,976
Oct 3, 2024377.90381.10377.36379.22379.220.01%665,674
Oct 2, 2024377.79380.13375.61379.20379.200.11%643,715
Oct 1, 2024383.86383.89376.30378.79378.79-1.34%1,082,400
Sep 30, 2024381.40384.29379.92383.93383.930.42%1,191,892
Sep 27, 2024385.06385.06381.44382.32382.32-0.56%767,523
Sep 26, 2024387.57387.65382.00384.47384.470.07%815,768
Sep 25, 2024382.96385.03382.93384.22383.770.23%613,769
Sep 24, 2024382.94383.63378.93383.33382.880.39%603,555
Sep 23, 2024381.74382.65380.70381.84381.390.25%539,086
Sep 20, 2024382.01382.64378.89380.89380.44-0.30%679,088
Sep 19, 2024381.58383.58379.88382.04381.592.45%745,171
Sep 18, 2024375.19378.29372.75372.89372.45-0.38%852,620
Sep 17, 2024376.54377.50373.00374.30373.860.02%711,072
Sep 16, 2024373.77374.58371.89374.24373.80-0.38%969,125
Sep 13, 2024374.20376.61373.77375.65375.210.38%586,490
Sep 12, 2024371.23374.82369.26374.22373.780.98%984,038
Sep 11, 2024364.28371.16358.28370.59370.152.03%1,152,299
Sep 10, 2024361.86363.58358.86363.21362.780.71%868,400
Sep 9, 2024360.06361.19357.28360.66360.231.24%784,500
Sep 6, 2024364.66365.58355.28356.23355.81-2.03%1,615,830
Sep 5, 2024362.45367.18361.66363.61363.180.09%925,404
Sep 4, 2024362.05366.00361.11363.27362.84-0.32%780,332
Sep 3, 2024373.28373.28362.41364.44364.01-2.96%1,790,201
Aug 30, 2024374.12375.72371.00375.55375.110.99%955,348
Aug 29, 2024374.37377.51371.10371.86371.42-0.24%852,239
Aug 28, 2024376.25376.81370.29372.75372.31-1.06%1,123,500
Aug 27, 2024374.17377.26372.78376.73376.280.30%739,018
Aug 26, 2024377.76378.81373.71375.60375.16-0.58%774,929
Aug 23, 2024376.30379.28373.93377.79377.341.15%727,925
Aug 22, 2024380.48381.23372.84373.51373.07-1.47%876,200
Aug 21, 2024377.42380.24376.61379.07378.620.47%877,712
Aug 20, 2024377.47379.58376.15377.30376.85-0.10%693,000
Aug 19, 2024373.57377.68372.31377.68377.231.21%880,576
Aug 16, 2024371.29374.12370.81373.15372.710.22%916,591
Aug 15, 2024368.62372.57368.11372.34371.901.99%848,000
Aug 14, 2024365.13366.10361.57365.06364.630.21%819,135
Aug 13, 2024359.29364.37359.29364.28363.852.23%1,001,720
Aug 12, 2024356.03358.30354.31356.34355.920.39%743,643
Aug 9, 2024351.86355.86351.29354.94354.520.71%1,011,799
Aug 8, 2024348.03352.93344.44352.45352.033.00%1,251,200
Aug 7, 2024350.14352.56341.87342.18341.78-0.95%1,461,300
Aug 6, 2024343.78350.81340.70345.45345.041.28%1,558,500
Aug 5, 2024331.13346.76330.30341.08340.68-3.55%2,423,527
Aug 2, 2024354.04356.85349.41353.62353.20-2.12%1,497,812
Aug 1, 2024369.28372.67358.09361.27360.84-1.64%1,332,414