Vanguard Growth ETF (VUG)
NYSEARCA: VUG · Real-Time Price · USD
458.42
+7.24 (1.60%)
At close: Aug 22, 2025, 4:00 PM
458.42
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:16 PM EDT
VUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 451.87 | 459.86 | 450.91 | 458.42 | - | 1.60% | 785,149 |
| Aug 21, 2025 | 452.00 | 453.59 | 449.36 | 451.18 | 451.18 | -0.41% | 1,780,074 |
| Aug 20, 2025 | 454.93 | 454.96 | 447.26 | 453.05 | 453.05 | -0.57% | 874,175 |
| Aug 19, 2025 | 461.60 | 461.90 | 454.78 | 455.63 | 455.63 | -1.41% | 886,216 |
| Aug 18, 2025 | 461.48 | 462.44 | 460.39 | 462.13 | 462.13 | 0.02% | 752,698 |
| Aug 15, 2025 | 464.11 | 464.11 | 460.71 | 462.05 | 462.05 | -0.32% | 742,220 |
| Aug 14, 2025 | 461.93 | 464.70 | 461.53 | 463.53 | 463.53 | 0.14% | 725,329 |
| Aug 13, 2025 | 464.85 | 465.63 | 461.50 | 462.86 | 462.86 | -0.02% | 927,961 |
| Aug 12, 2025 | 460.11 | 463.06 | 457.35 | 462.96 | 462.96 | 1.04% | 763,033 |
| Aug 11, 2025 | 459.00 | 461.44 | 457.03 | 458.20 | 458.20 | -0.20% | 928,344 |
| Aug 8, 2025 | 456.77 | 459.58 | 456.26 | 459.14 | 459.14 | 0.75% | 801,072 |
| Aug 7, 2025 | 458.45 | 459.43 | 451.89 | 455.71 | 455.71 | -0.02% | 934,645 |
| Aug 6, 2025 | 450.20 | 456.03 | 450.12 | 455.78 | 455.78 | 1.35% | 1,064,230 |
| Aug 5, 2025 | 453.83 | 454.71 | 449.18 | 449.69 | 449.69 | -0.86% | 818,824 |
| Aug 4, 2025 | 448.93 | 453.63 | 448.62 | 453.60 | 453.60 | 1.92% | 1,006,187 |
| Aug 1, 2025 | 449.03 | 449.52 | 442.97 | 445.04 | 445.04 | -2.23% | 1,301,700 |
| Jul 31, 2025 | 462.75 | 462.85 | 454.13 | 455.18 | 455.18 | 0.08% | 1,297,723 |
| Jul 30, 2025 | 454.78 | 456.44 | 451.98 | 454.82 | 454.82 | 0.23% | 836,823 |
| Jul 29, 2025 | 457.36 | 458.05 | 453.39 | 453.79 | 453.79 | -0.47% | 789,666 |
| Jul 28, 2025 | 455.43 | 456.48 | 454.50 | 455.94 | 455.94 | 0.38% | 786,560 |
| Jul 25, 2025 | 452.87 | 455.31 | 452.45 | 454.23 | 454.23 | 0.43% | 770,367 |
| Jul 24, 2025 | 452.16 | 453.30 | 450.65 | 452.27 | 452.27 | 0.42% | 883,576 |
| Jul 23, 2025 | 449.02 | 450.40 | 446.81 | 450.40 | 450.40 | 0.70% | 869,160 |
| Jul 22, 2025 | 450.19 | 450.33 | 444.67 | 447.28 | 447.28 | -0.60% | 942,986 |
| Jul 21, 2025 | 449.05 | 451.83 | 449.01 | 450.00 | 450.00 | 0.36% | 780,086 |
| Jul 18, 2025 | 450.00 | 450.00 | 447.00 | 448.39 | 448.39 | 0.07% | 894,134 |
| Jul 17, 2025 | 445.73 | 448.54 | 445.10 | 448.08 | 448.08 | 0.60% | 862,421 |
| Jul 16, 2025 | 444.97 | 445.84 | 440.95 | 445.42 | 445.42 | 0.28% | 887,536 |
| Jul 15, 2025 | 446.72 | 447.00 | 444.10 | 444.16 | 444.16 | 0.21% | 1,127,409 |
| Jul 14, 2025 | 441.58 | 443.93 | 439.90 | 443.22 | 443.22 | 0.36% | 626,837 |
| Jul 11, 2025 | 440.70 | 442.83 | 439.98 | 441.63 | 441.63 | -0.17% | 724,037 |
| Jul 10, 2025 | 442.95 | 443.33 | 439.64 | 442.38 | 442.38 | -0.03% | 751,303 |
| Jul 9, 2025 | 440.13 | 443.19 | 440.08 | 442.50 | 442.50 | 0.95% | 775,019 |
| Jul 8, 2025 | 440.07 | 440.07 | 437.40 | 438.32 | 438.32 | -0.09% | 868,771 |
| Jul 7, 2025 | 439.76 | 440.73 | 436.80 | 438.71 | 438.71 | -0.74% | 1,167,439 |
| Jul 3, 2025 | 439.45 | 442.41 | 439.03 | 441.98 | 441.98 | 1.08% | 635,169 |
| Jul 2, 2025 | 433.82 | 437.34 | 433.60 | 437.26 | 437.26 | 0.76% | 1,181,261 |
| Jul 1, 2025 | 436.76 | 437.70 | 432.12 | 433.97 | 433.97 | -1.01% | 1,569,050 |
| Jun 30, 2025 | 438.32 | 439.42 | 436.09 | 438.40 | 438.40 | 0.46% | 1,434,659 |
| Jun 27, 2025 | 434.74 | 437.11 | 432.70 | 436.40 | 435.90 | 0.62% | 1,171,861 |
| Jun 26, 2025 | 431.68 | 434.22 | 430.10 | 433.69 | 433.19 | 0.79% | 805,187 |
| Jun 25, 2025 | 430.18 | 431.60 | 428.71 | 430.27 | 429.78 | 0.45% | 877,044 |
| Jun 24, 2025 | 426.46 | 429.08 | 425.57 | 428.36 | 427.87 | 1.49% | 956,441 |
| Jun 23, 2025 | 417.48 | 422.45 | 415.62 | 422.06 | 421.58 | 1.10% | 1,012,688 |
| Jun 20, 2025 | 422.01 | 422.39 | 416.07 | 417.45 | 416.97 | -0.51% | 912,744 |
| Jun 18, 2025 | 420.90 | 422.81 | 418.60 | 419.60 | 419.12 | -0.16% | 1,158,324 |
| Jun 17, 2025 | 421.55 | 423.13 | 419.43 | 420.27 | 419.79 | -0.79% | 871,927 |
| Jun 16, 2025 | 421.17 | 425.00 | 420.82 | 423.63 | 423.14 | 1.27% | 868,850 |
| Jun 13, 2025 | 419.02 | 422.12 | 417.18 | 418.33 | 417.85 | -1.37% | 1,147,181 |
| Jun 12, 2025 | 421.86 | 424.81 | 421.82 | 424.14 | 423.65 | 0.20% | 1,039,927 |