Vanguard Growth ETF (VUG)
NYSEARCA: VUG · Real-Time Price · USD
419.60
-0.67 (-0.16%)
At close: Jun 18, 2025, 4:00 PM
419.06
-0.54 (-0.13%)
After-hours: Jun 18, 2025, 8:00 PM EDT
VUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 420.90 | 422.81 | 418.60 | 419.60 | 419.60 | -0.16% | 1,157,707 |
| Jun 17, 2025 | 421.55 | 423.13 | 419.43 | 420.27 | 420.27 | -0.79% | 871,927 |
| Jun 16, 2025 | 421.17 | 425.00 | 420.82 | 423.63 | 423.63 | 1.27% | 868,850 |
| Jun 13, 2025 | 419.02 | 422.12 | 417.18 | 418.33 | 418.33 | -1.37% | 1,147,181 |
| Jun 12, 2025 | 421.86 | 424.81 | 421.82 | 424.14 | 424.14 | 0.20% | 1,039,927 |
| Jun 11, 2025 | 425.61 | 426.90 | 421.90 | 423.29 | 423.29 | -0.33% | 1,031,635 |
| Jun 10, 2025 | 422.70 | 424.91 | 420.49 | 424.68 | 424.68 | 0.55% | 942,256 |
| Jun 9, 2025 | 422.40 | 423.34 | 421.06 | 422.37 | 422.37 | 0.09% | 958,054 |
| Jun 6, 2025 | 422.07 | 423.60 | 420.55 | 421.99 | 421.99 | 1.03% | 837,959 |
| Jun 5, 2025 | 422.17 | 423.91 | 416.00 | 417.67 | 417.67 | -0.72% | 960,516 |
| Jun 4, 2025 | 419.90 | 421.43 | 418.77 | 420.69 | 420.69 | 0.36% | 1,142,564 |
| Jun 3, 2025 | 416.63 | 420.23 | 415.92 | 419.19 | 419.19 | 0.74% | 1,176,677 |
| Jun 2, 2025 | 411.76 | 416.36 | 410.53 | 416.13 | 416.13 | 0.72% | 1,259,164 |
| May 30, 2025 | 413.00 | 414.38 | 407.46 | 413.14 | 413.14 | -0.09% | 1,007,108 |
| May 29, 2025 | 418.04 | 418.34 | 411.55 | 413.53 | 413.53 | 0.26% | 1,152,865 |
| May 28, 2025 | 414.56 | 415.92 | 411.95 | 412.46 | 412.46 | -0.38% | 908,338 |
| May 27, 2025 | 409.85 | 414.39 | 409.19 | 414.05 | 414.05 | 2.39% | 934,299 |
| May 23, 2025 | 401.97 | 406.71 | 401.88 | 404.39 | 404.39 | -1.01% | 923,073 |
| May 22, 2025 | 407.60 | 411.45 | 406.84 | 408.50 | 408.50 | 0.28% | 959,016 |
| May 21, 2025 | 410.29 | 415.24 | 405.81 | 407.34 | 407.34 | -1.49% | 945,057 |
| May 20, 2025 | 413.75 | 414.31 | 410.75 | 413.49 | 413.49 | -0.48% | 1,055,287 |
| May 19, 2025 | 409.45 | 415.96 | 408.56 | 415.49 | 415.49 | 0.04% | 1,027,299 |
| May 16, 2025 | 414.55 | 415.34 | 411.63 | 415.34 | 415.34 | 0.54% | 749,423 |
| May 15, 2025 | 411.38 | 415.19 | 410.23 | 413.10 | 413.10 | -0.11% | 988,538 |
| May 14, 2025 | 412.11 | 414.24 | 411.18 | 413.57 | 413.57 | 0.75% | 1,189,511 |
| May 13, 2025 | 405.41 | 411.89 | 404.63 | 410.50 | 410.50 | 1.63% | 1,768,707 |
| May 12, 2025 | 402.96 | 403.93 | 398.22 | 403.93 | 403.93 | 4.18% | 1,247,599 |
| May 9, 2025 | 389.50 | 390.63 | 385.99 | 387.74 | 387.74 | -0.06% | 772,597 |
| May 8, 2025 | 388.80 | 391.64 | 385.05 | 387.98 | 387.98 | 0.86% | 1,060,602 |
| May 7, 2025 | 384.14 | 386.50 | 379.85 | 384.67 | 384.67 | 0.26% | 1,237,612 |
| May 6, 2025 | 382.41 | 386.40 | 381.49 | 383.66 | 383.66 | -0.90% | 878,276 |
| May 5, 2025 | 386.01 | 389.75 | 385.94 | 387.13 | 387.13 | -0.56% | 1,043,942 |
| May 2, 2025 | 387.77 | 390.97 | 386.17 | 389.30 | 389.30 | 1.42% | 1,163,009 |
| May 1, 2025 | 385.92 | 388.71 | 383.48 | 383.84 | 383.84 | 1.47% | 1,011,331 |
| Apr 30, 2025 | 371.67 | 379.90 | 368.32 | 378.29 | 378.29 | -0.12% | 1,485,297 |
| Apr 29, 2025 | 374.53 | 379.46 | 374.42 | 378.75 | 378.75 | 0.73% | 961,405 |
| Apr 28, 2025 | 377.17 | 378.26 | 371.19 | 376.00 | 376.00 | -0.13% | 1,011,439 |
| Apr 25, 2025 | 371.61 | 377.10 | 370.55 | 376.48 | 376.48 | 1.50% | 1,425,919 |
| Apr 24, 2025 | 362.28 | 371.35 | 361.68 | 370.92 | 370.92 | 2.90% | 925,543 |
| Apr 23, 2025 | 364.17 | 367.49 | 358.97 | 360.45 | 360.45 | 2.51% | 1,393,040 |
| Apr 22, 2025 | 346.75 | 353.85 | 345.33 | 351.63 | 351.63 | 2.68% | 1,566,523 |
| Apr 21, 2025 | 347.00 | 347.44 | 337.88 | 342.44 | 342.44 | -2.75% | 2,407,698 |
| Apr 17, 2025 | 354.98 | 355.11 | 349.86 | 352.14 | 352.14 | 0.26% | 1,261,546 |
| Apr 16, 2025 | 355.13 | 358.04 | 346.51 | 351.21 | 351.21 | -3.05% | 1,688,731 |
| Apr 15, 2025 | 362.88 | 365.46 | 361.00 | 362.26 | 362.26 | -0.09% | 1,460,888 |
| Apr 14, 2025 | 368.63 | 369.08 | 358.77 | 362.58 | 362.58 | 0.66% | 1,765,747 |
| Apr 11, 2025 | 351.70 | 361.27 | 349.73 | 360.20 | 360.20 | 1.96% | 2,032,579 |
| Apr 10, 2025 | 358.09 | 359.66 | 341.77 | 353.29 | 353.29 | -3.95% | 2,960,208 |
| Apr 9, 2025 | 328.49 | 369.80 | 327.92 | 367.80 | 367.80 | 11.63% | 4,992,890 |
| Apr 8, 2025 | 348.46 | 351.00 | 323.80 | 329.49 | 329.49 | -1.47% | 3,560,563 |