Vanguard Growth ETF (VUG)
NYSEARCA: VUG · Real-Time Price · USD
490.84
+2.46 (0.50%)
At close: Nov 28, 2025, 1:00 PM EST
490.90
+0.06 (0.01%)
After-hours: Nov 28, 2025, 5:00 PM EST
VUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 489.52 | 490.84 | 488.63 | 490.84 | 490.84 | 0.50% | 428,041 |
| Nov 26, 2025 | 487.73 | 489.84 | 485.81 | 488.38 | 488.38 | 0.71% | 957,710 |
| Nov 25, 2025 | 479.90 | 485.85 | 475.36 | 484.95 | 484.95 | 1.80% | 1,316,767 |
| Nov 24, 2025 | 473.79 | 482.15 | 473.77 | 476.36 | 476.36 | 1.37% | 2,326,095 |
| Nov 21, 2025 | 468.56 | 475.24 | 462.93 | 469.92 | 469.92 | 0.63% | 1,202,113 |
| Nov 20, 2025 | 486.20 | 488.34 | 466.18 | 467.00 | 467.00 | -2.01% | 1,503,995 |
| Nov 19, 2025 | 474.21 | 480.78 | 472.60 | 476.59 | 476.59 | 0.70% | 1,220,376 |
| Nov 18, 2025 | 475.87 | 478.14 | 469.38 | 473.27 | 473.27 | -1.26% | 1,642,257 |
| Nov 17, 2025 | 481.05 | 485.72 | 476.05 | 479.29 | 479.29 | -0.87% | 1,006,542 |
| Nov 14, 2025 | 475.92 | 487.14 | 474.33 | 483.52 | 483.52 | 0.13% | 1,057,759 |
| Nov 13, 2025 | 490.44 | 490.87 | 481.46 | 482.88 | 482.88 | -2.15% | 1,842,394 |
| Nov 12, 2025 | 497.16 | 497.69 | 490.81 | 493.47 | 493.47 | -0.29% | 775,473 |
| Nov 11, 2025 | 493.49 | 495.47 | 491.38 | 494.90 | 494.90 | -0.15% | 905,189 |
| Nov 10, 2025 | 491.74 | 496.47 | 490.67 | 495.66 | 495.66 | 2.31% | 1,101,332 |
| Nov 7, 2025 | 482.70 | 484.72 | 475.80 | 484.48 | 484.48 | -0.28% | 1,123,306 |
| Nov 6, 2025 | 493.46 | 493.56 | 484.37 | 485.84 | 485.84 | -1.66% | 1,472,310 |
| Nov 5, 2025 | 492.43 | 497.25 | 491.11 | 494.02 | 494.02 | 0.11% | 819,127 |
| Nov 4, 2025 | 494.86 | 498.03 | 492.38 | 493.47 | 493.47 | -1.67% | 1,211,108 |
| Nov 3, 2025 | 503.29 | 504.06 | 499.94 | 501.84 | 501.84 | 0.60% | 1,465,965 |
| Oct 31, 2025 | 503.48 | 503.73 | 497.14 | 498.85 | 498.85 | 0.51% | 1,786,408 |
| Oct 30, 2025 | 500.98 | 501.93 | 496.30 | 496.34 | 496.34 | -1.57% | 1,713,025 |
| Oct 29, 2025 | 504.74 | 505.38 | 499.84 | 504.26 | 504.26 | 0.44% | 1,451,262 |
| Oct 28, 2025 | 501.08 | 503.74 | 499.21 | 502.07 | 502.07 | 0.76% | 2,096,046 |
| Oct 27, 2025 | 495.75 | 498.63 | 495.14 | 498.28 | 498.28 | 1.77% | 916,567 |
| Oct 24, 2025 | 488.80 | 491.05 | 488.09 | 489.62 | 489.62 | 0.96% | 736,790 |
| Oct 23, 2025 | 481.03 | 485.73 | 480.94 | 484.96 | 484.96 | 0.83% | 1,809,294 |
| Oct 22, 2025 | 485.03 | 485.53 | 476.77 | 480.97 | 480.97 | -0.73% | 1,388,106 |
| Oct 21, 2025 | 484.45 | 485.57 | 483.08 | 484.49 | 484.49 | -0.04% | 739,968 |
| Oct 20, 2025 | 481.12 | 485.45 | 480.95 | 484.70 | 484.70 | 1.35% | 821,740 |
| Oct 17, 2025 | 473.79 | 479.56 | 472.62 | 478.24 | 478.24 | 0.45% | 984,263 |
| Oct 16, 2025 | 480.22 | 482.36 | 472.70 | 476.08 | 476.08 | -0.50% | 943,180 |
| Oct 15, 2025 | 480.48 | 482.25 | 473.66 | 478.48 | 478.48 | 0.54% | 920,715 |
| Oct 14, 2025 | 474.21 | 479.37 | 469.81 | 475.89 | 475.89 | -0.78% | 1,172,932 |
| Oct 13, 2025 | 478.17 | 480.36 | 476.00 | 479.63 | 479.63 | 1.95% | 822,494 |
| Oct 10, 2025 | 487.05 | 488.51 | 470.27 | 470.44 | 470.44 | -3.30% | 1,236,249 |
| Oct 9, 2025 | 487.32 | 487.32 | 484.13 | 486.51 | 486.51 | -0.12% | 751,397 |
| Oct 8, 2025 | 483.03 | 487.09 | 482.83 | 487.09 | 487.09 | 1.03% | 753,920 |
| Oct 7, 2025 | 485.72 | 485.90 | 480.52 | 482.11 | 482.11 | -0.60% | 1,065,554 |
| Oct 6, 2025 | 483.87 | 486.08 | 482.28 | 485.01 | 485.01 | 0.74% | 932,250 |
| Oct 3, 2025 | 483.60 | 484.26 | 479.67 | 481.44 | 481.44 | -0.38% | 980,088 |
| Oct 2, 2025 | 484.75 | 484.77 | 481.11 | 483.28 | 483.28 | 0.29% | 1,071,328 |
| Oct 1, 2025 | 477.38 | 482.68 | 476.68 | 481.86 | 481.86 | 0.47% | 1,024,485 |
| Sep 30, 2025 | 477.75 | 480.07 | 475.91 | 479.61 | 479.61 | 0.33% | 1,897,251 |
| Sep 29, 2025 | 478.32 | 480.50 | 476.89 | 478.05 | 478.05 | 0.34% | 3,177,390 |
| Sep 26, 2025 | 475.36 | 476.76 | 472.61 | 476.43 | 475.92 | 0.45% | 702,605 |
| Sep 25, 2025 | 473.42 | 475.73 | 470.39 | 474.28 | 473.78 | -0.55% | 763,451 |
| Sep 24, 2025 | 480.38 | 480.63 | 474.87 | 476.91 | 476.40 | -0.43% | 726,027 |
| Sep 23, 2025 | 483.90 | 483.90 | 477.88 | 478.98 | 478.47 | -1.05% | 987,782 |
| Sep 22, 2025 | 479.58 | 484.21 | 479.50 | 484.08 | 483.57 | 0.76% | 907,519 |
| Sep 19, 2025 | 478.55 | 480.78 | 477.29 | 480.42 | 479.91 | 0.91% | 697,322 |