Skip to main content
Vanguard Growth ETF (VUG)
NYSEARCA: VUG · Real-Time Price · USD
416.02
-9.41 (-2.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

VUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025426.07426.09415.61416.02416.02-2.21%1,063,594
Feb 20, 2025427.19427.19422.00425.43425.43-0.51%1,190,974
Feb 19, 2025426.95428.43424.86427.61427.610.03%789,233
Feb 18, 2025429.11429.11424.76427.50427.50-998,431
Feb 14, 2025426.77428.00426.00427.52427.520.18%717,637
Feb 13, 2025421.85426.88420.96426.77426.771.26%1,165,155
Feb 12, 2025417.11422.13416.63421.44421.44-0.12%898,277
Feb 11, 2025420.85423.26420.00421.93421.93-0.19%1,205,987
Feb 10, 2025421.50423.98421.36422.73422.730.93%1,172,590
Feb 7, 2025423.51425.48418.11418.82418.82-1.04%1,030,960
Feb 6, 2025420.87423.36420.15423.21423.210.69%1,029,180
Feb 5, 2025417.03420.36416.02420.33420.330.18%1,117,621
Feb 4, 2025415.24419.59414.81419.59419.591.30%942,933
Feb 3, 2025410.07416.56408.47414.22414.22-0.99%2,085,615
Jan 31, 2025423.75425.78417.43418.35418.35-0.38%1,009,329
Jan 30, 2025419.51422.14415.47419.95419.950.14%1,029,369
Jan 29, 2025420.91421.00416.23419.38419.38-0.65%1,055,388
Jan 28, 2025414.30423.00412.29422.14422.142.23%1,029,148
Jan 27, 2025408.53415.39408.52412.93412.93-2.62%1,714,123
Jan 24, 2025426.83427.68422.78424.02424.02-0.48%877,512
Jan 23, 2025423.25426.10422.41426.08426.080.37%1,041,025
Jan 22, 2025422.61425.65421.65424.50424.501.46%1,211,941
Jan 21, 2025417.62418.77413.94418.41418.410.60%1,480,217
Jan 17, 2025417.16417.65414.12415.91415.911.32%1,683,826
Jan 16, 2025415.42415.42410.30410.50410.50-0.79%1,216,111
Jan 15, 2025410.40414.42408.80413.76413.762.46%2,503,336
Jan 14, 2025408.32408.74401.42403.83403.83-0.42%1,908,380
Jan 13, 2025401.65405.74400.36405.52405.52-0.44%1,796,748
Jan 10, 2025411.11411.11404.25407.33407.33-1.54%1,811,926
Jan 8, 2025413.78415.25410.21413.69413.690.15%1,103,954
Jan 7, 2025423.08423.08411.58413.07413.07-1.93%1,334,788
Jan 6, 2025421.03424.07419.35421.21421.211.13%1,513,673
Jan 3, 2025412.13416.84411.45416.50416.501.67%944,505
Jan 2, 2025412.86414.65405.61409.64409.64-0.19%1,505,929
Dec 31, 2024415.40415.75409.65410.44410.44-0.91%2,317,034
Dec 30, 2024413.25417.24411.28414.19414.19-1.26%1,109,120
Dec 27, 2024422.95422.95415.59419.46419.46-1.43%1,286,650
Dec 26, 2024425.34426.67423.08425.56425.56-0.15%1,018,366
Dec 24, 2024421.99426.23421.52426.22426.221.35%913,007
Dec 23, 2024418.33421.02414.89420.55420.550.66%1,477,946
Dec 20, 2024410.36421.52408.83417.78417.251.08%1,255,299
Dec 19, 2024417.25417.82412.73413.31412.790.18%1,375,739
Dec 18, 2024426.70428.63411.59412.57412.05-3.36%1,411,211
Dec 17, 2024426.59427.82424.71426.93426.39-0.28%1,081,094
Dec 16, 2024425.49428.69424.57428.11427.571.04%1,048,224
Dec 13, 2024425.90427.01421.78423.72423.18-0.14%1,225,575
Dec 12, 2024425.43426.63424.15424.33423.79-0.60%1,076,311
Dec 11, 2024422.76427.45422.76426.91426.371.66%1,069,193
Dec 10, 2024421.92423.96418.90419.94419.41-0.11%1,416,464
Dec 9, 2024422.81422.86419.07420.40419.87-0.68%919,549
Dec 6, 2024421.47423.85421.07423.26422.720.68%1,489,235
Dec 5, 2024421.69422.01420.11420.41419.88-0.15%1,079,902
Dec 4, 2024417.90421.33417.21421.06420.531.49%1,905,682
Dec 3, 2024412.29414.99411.48414.88414.350.49%1,022,690
Dec 2, 2024410.20413.38409.81412.87412.350.91%1,487,757
Nov 29, 2024406.43409.63405.74409.13408.610.84%747,286
Nov 27, 2024407.33407.34403.48405.72405.21-0.58%823,510
Nov 26, 2024406.52408.56406.33408.08407.560.84%893,469
Nov 25, 2024407.35408.07402.77404.70404.190.17%970,491
Nov 22, 2024403.66404.95402.31404.03403.520.02%724,748
Nov 21, 2024406.00406.67398.92403.95403.440.12%823,404
Nov 20, 2024403.75403.83398.27403.47402.96-0.08%1,006,649
Nov 19, 2024397.40403.95397.01403.79403.281.04%882,106
Nov 18, 2024398.31400.97396.82399.64399.130.45%1,194,410
Nov 15, 2024402.14402.36396.00397.83397.33-2.04%1,051,432
Nov 14, 2024408.64409.14405.35406.13405.62-0.61%1,717,500
Nov 13, 2024409.01410.94407.24408.62408.10-0.04%1,072,357
Nov 12, 2024408.39409.72406.26408.80408.280.07%926,755
Nov 11, 2024409.31409.50406.35408.51407.990.11%921,691
Nov 8, 2024406.50408.73406.35408.08407.560.40%895,914
Nov 7, 2024402.14407.02401.76406.46405.941.66%1,660,221
Nov 6, 2024397.07400.28395.12399.84399.332.47%1,354,374
Nov 5, 2024386.24390.47386.01390.21389.721.38%828,345
Nov 4, 2024385.50387.11383.70384.91384.42-0.28%1,886,828
Nov 1, 2024384.67388.72384.63385.99385.500.80%2,021,113
Oct 31, 2024390.30390.30382.92382.92382.43-2.87%2,585,977
Oct 30, 2024396.00397.16393.46394.25393.75-0.52%739,624
Oct 29, 2024393.38397.19392.17396.30395.800.81%1,752,160
Oct 28, 2024395.46395.72392.86393.12392.620.17%1,249,672
Oct 25, 2024392.42395.98391.66392.47391.970.46%1,010,186
Oct 24, 2024390.18391.17388.55390.66390.160.67%1,625,886
Oct 23, 2024392.15392.48385.36388.06387.57-1.45%1,433,860
Oct 22, 2024391.78394.92390.85393.78393.28-0.02%846,331
Oct 21, 2024391.38393.85390.25393.85393.350.43%985,787
Oct 18, 2024392.58392.95391.09392.18391.680.64%652,825
Oct 17, 2024393.00393.71389.53389.70389.210.12%727,372
Oct 16, 2024388.33389.55385.74389.22388.730.16%1,399,753
Oct 15, 2024393.14393.52387.17388.61388.12-0.90%1,090,340
Oct 14, 2024390.63393.11390.63392.15391.650.86%708,415
Oct 11, 2024386.78389.43386.28388.79388.300.37%927,603
Oct 10, 2024386.23388.70385.25387.36386.87-0.08%868,175
Oct 9, 2024385.40387.95384.53387.68387.190.64%1,454,842
Oct 8, 2024381.50385.65381.14385.21384.721.64%766,550
Oct 7, 2024382.01382.83378.57379.00378.52-1.14%1,180,777
Oct 4, 2024383.00383.50379.46383.37382.881.09%668,976
Oct 3, 2024377.90381.10377.36379.22378.740.01%665,674
Oct 2, 2024377.79380.13375.61379.20378.720.11%643,715
Oct 1, 2024383.86383.89376.30378.79378.31-1.34%1,082,393
Sep 30, 2024381.40384.30379.92383.93383.440.42%1,191,892
Sep 27, 2024385.06385.06381.44382.32381.84-0.56%767,523