VUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	86.15	87.01	85.71	86.98	86.98	1.15%	8,548,389
Jul 8, 2026	85.38	86.13	84.88	85.99	85.99	0.13%	10,074,897
Jul 7, 2026	86.29	86.38	85.40	85.88	85.88	-0.92%	6,171,649
Jul 6, 2026	86.14	86.89	85.89	86.68	86.68	1.38%	7,187,666
Jul 2, 2026	86.13	86.83	84.98	85.50	85.50	-0.78%	11,718,615
Jul 1, 2026	86.12	86.79	85.68	86.17	86.17	0.03%	7,505,067
Jun 30, 2026	84.95	86.44	84.86	86.14	86.14	1.52%	11,917,328
Jun 29, 2026	83.92	84.92	83.40	84.85	84.85	2.53%	7,086,103
Jun 26, 2026	82.29	83.55	81.93	82.76	82.76	-0.24%	9,828,510
Jun 25, 2026	84.26	84.33	82.31	83.05	82.96	-0.93%	9,629,139
Jun 24, 2026	84.20	85.04	83.48	83.83	83.74	-0.30%	7,596,590
Jun 23, 2026	84.17	85.04	84.06	84.08	83.99	-2.12%	6,773,583
Jun 22, 2026	86.80	87.22	85.76	85.90	85.80	-1.24%	5,762,899
Jun 18, 2026	86.81	87.22	86.08	86.98	86.88	1.60%	5,470,236
Jun 17, 2026	86.94	87.13	85.39	85.61	85.51	-1.36%	9,798,906
Jun 16, 2026	87.41	87.57	86.77	86.79	86.69	-1.00%	5,830,462
Jun 15, 2026	86.94	87.88	86.91	87.67	87.57	2.81%	7,474,356
Jun 12, 2026	85.49	85.74	84.44	85.27	85.18	0.18%	7,951,774
Jun 11, 2026	83.90	85.31	83.10	85.12	85.03	1.77%	11,670,817
Jun 10, 2026	84.64	85.46	83.59	83.64	83.55	-2.03%	10,131,818
Jun 9, 2026	86.72	87.23	83.24	85.37	85.28	-0.97%	9,162,728
Jun 8, 2026	86.68	87.05	86.05	86.21	86.11	0.33%	8,490,769
Jun 5, 2026	88.41	88.46	85.61	85.93	85.83	-3.62%	9,251,189
Jun 4, 2026	88.28	89.37	88.12	89.16	89.06	0.26%	8,461,133
Jun 3, 2026	89.92	90.05	88.71	88.93	88.83	-1.23%	6,066,144
Jun 2, 2026	90.12	90.36	89.62	90.04	89.94	-0.28%	6,145,036
Jun 1, 2026	89.78	90.60	89.66	90.29	90.19	0.77%	6,694,222
May 29, 2026	89.29	89.87	89.19	89.60	89.50	0.43%	6,019,654
May 28, 2026	88.19	89.25	88.11	89.22	89.12	1.14%	9,791,001
May 27, 2026	88.16	88.34	87.83	88.21	88.11	0.01%	7,043,693
May 26, 2026	88.07	88.51	87.84	88.20	88.10	0.75%	6,789,422
May 22, 2026	87.83	88.22	87.44	87.54	87.44	0.07%	4,620,707
May 21, 2026	87.10	87.93	86.75	87.48	87.38	0.09%	6,056,217
May 20, 2026	86.56	87.45	86.30	87.40	87.30	1.29%	7,457,016
May 19, 2026	86.67	86.93	85.91	86.29	86.19	-0.92%	9,043,017
May 18, 2026	87.46	87.66	86.34	87.09	86.99	-0.39%	6,464,903
May 15, 2026	87.64	88.25	86.92	87.43	87.33	-1.20%	7,179,962
May 14, 2026	87.60	88.63	87.53	88.49	88.39	1.12%	7,214,846
May 13, 2026	86.61	87.80	86.11	87.51	87.41	1.10%	5,131,505
May 12, 2026	86.44	86.78	85.57	86.56	86.46	-0.29%	6,373,857
May 11, 2026	86.30	87.24	86.19	86.81	86.71	-0.03%	6,510,789
May 8, 2026	86.41	86.90	86.26	86.84	86.74	0.92%	5,521,872
May 7, 2026	86.39	86.82	85.79	86.05	85.95	0.17%	8,792,383
May 6, 2026	85.00	86.01	84.75	85.90	85.80	1.89%	6,892,773
May 5, 2026	84.21	84.45	83.97	84.31	84.22	0.70%	4,764,225
May 4, 2026	83.91	84.15	83.14	83.72	83.63	-0.17%	6,019,240
May 1, 2026	83.73	84.37	83.57	83.86	83.77	0.83%	6,012,524
Apr 30, 2026	83.13	83.36	81.87	83.17	83.08	0.59%	4,964,500
Apr 29, 2026	82.65	82.85	82.17	82.68	82.59	-0.11%	3,929,987
Apr 28, 2026	82.61	82.95	82.26	82.77	82.68	-0.86%	11,685,118