Vanguard Growth ETF (VUG)
NYSEARCA: VUG · Real-Time Price · USD
402.22
-1.26 (-0.31%)
Nov 21, 2024, 12:09 PM EST - Market open
VUG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 403.75 | 403.83 | 398.27 | 403.47 | 403.47 | -0.08% | 1,006,649 |
Nov 19, 2024 | 397.40 | 403.95 | 397.01 | 403.79 | 403.79 | 1.04% | 882,106 |
Nov 18, 2024 | 398.31 | 400.97 | 396.82 | 399.64 | 399.64 | 0.45% | 1,194,410 |
Nov 15, 2024 | 402.14 | 402.36 | 396.00 | 397.83 | 397.83 | -2.04% | 1,051,432 |
Nov 14, 2024 | 408.64 | 409.14 | 405.35 | 406.13 | 406.13 | -0.61% | 1,717,500 |
Nov 13, 2024 | 409.01 | 410.94 | 407.24 | 408.62 | 408.62 | -0.04% | 1,072,357 |
Nov 12, 2024 | 408.39 | 409.72 | 406.26 | 408.80 | 408.80 | 0.07% | 926,755 |
Nov 11, 2024 | 409.31 | 409.50 | 406.35 | 408.51 | 408.51 | 0.11% | 921,691 |
Nov 8, 2024 | 406.50 | 408.73 | 406.35 | 408.08 | 408.08 | 0.40% | 895,914 |
Nov 7, 2024 | 402.14 | 407.02 | 401.76 | 406.46 | 406.46 | 1.66% | 1,660,221 |
Nov 6, 2024 | 397.07 | 400.28 | 395.12 | 399.84 | 399.84 | 2.47% | 1,354,374 |
Nov 5, 2024 | 386.24 | 390.47 | 386.01 | 390.21 | 390.21 | 1.38% | 828,345 |
Nov 4, 2024 | 385.50 | 387.11 | 383.70 | 384.91 | 384.91 | -0.28% | 1,886,828 |
Nov 1, 2024 | 384.67 | 388.72 | 384.63 | 385.99 | 385.99 | 0.80% | 2,021,113 |
Oct 31, 2024 | 390.30 | 390.30 | 382.92 | 382.92 | 382.92 | -2.87% | 2,585,977 |
Oct 30, 2024 | 396.00 | 397.16 | 393.46 | 394.25 | 394.25 | -0.52% | 739,624 |
Oct 29, 2024 | 393.38 | 397.19 | 392.17 | 396.30 | 396.30 | 0.81% | 1,752,160 |
Oct 28, 2024 | 395.46 | 395.72 | 392.86 | 393.12 | 393.12 | 0.17% | 1,249,672 |
Oct 25, 2024 | 392.42 | 395.98 | 391.66 | 392.47 | 392.47 | 0.46% | 1,010,186 |
Oct 24, 2024 | 390.18 | 391.17 | 388.55 | 390.66 | 390.66 | 0.67% | 1,625,886 |
Oct 23, 2024 | 392.15 | 392.48 | 385.36 | 388.06 | 388.06 | -1.45% | 1,433,860 |
Oct 22, 2024 | 391.78 | 394.92 | 390.85 | 393.78 | 393.78 | -0.02% | 846,331 |
Oct 21, 2024 | 391.38 | 393.85 | 390.25 | 393.85 | 393.85 | 0.43% | 985,787 |
Oct 18, 2024 | 392.58 | 392.95 | 391.09 | 392.18 | 392.18 | 0.64% | 652,825 |
Oct 17, 2024 | 393.00 | 393.71 | 389.53 | 389.70 | 389.70 | 0.12% | 727,372 |
Oct 16, 2024 | 388.33 | 389.55 | 385.74 | 389.22 | 389.22 | 0.16% | 1,399,753 |
Oct 15, 2024 | 393.14 | 393.52 | 387.17 | 388.61 | 388.61 | -0.90% | 1,090,340 |
Oct 14, 2024 | 390.63 | 393.11 | 390.63 | 392.15 | 392.15 | 0.86% | 708,415 |
Oct 11, 2024 | 386.78 | 389.43 | 386.28 | 388.79 | 388.79 | 0.37% | 927,603 |
Oct 10, 2024 | 386.23 | 388.70 | 385.25 | 387.36 | 387.36 | -0.08% | 868,175 |
Oct 9, 2024 | 385.40 | 387.95 | 384.53 | 387.68 | 387.68 | 0.64% | 1,454,842 |
Oct 8, 2024 | 381.50 | 385.65 | 381.14 | 385.21 | 385.21 | 1.64% | 766,550 |
Oct 7, 2024 | 382.01 | 382.83 | 378.57 | 379.00 | 379.00 | -1.14% | 1,180,777 |
Oct 4, 2024 | 383.00 | 383.50 | 379.46 | 383.37 | 383.37 | 1.09% | 668,976 |
Oct 3, 2024 | 377.90 | 381.10 | 377.36 | 379.22 | 379.22 | 0.01% | 665,674 |
Oct 2, 2024 | 377.79 | 380.13 | 375.61 | 379.20 | 379.20 | 0.11% | 643,715 |
Oct 1, 2024 | 383.86 | 383.89 | 376.30 | 378.79 | 378.79 | -1.34% | 1,082,393 |
Sep 30, 2024 | 381.40 | 384.30 | 379.92 | 383.93 | 383.93 | 0.42% | 1,191,892 |
Sep 27, 2024 | 385.06 | 385.06 | 381.44 | 382.32 | 382.32 | -0.56% | 767,523 |
Sep 26, 2024 | 387.57 | 387.65 | 382.00 | 384.47 | 384.47 | 0.07% | 815,768 |
Sep 25, 2024 | 382.96 | 385.03 | 382.93 | 384.22 | 383.77 | 0.23% | 613,769 |
Sep 24, 2024 | 382.94 | 383.63 | 378.93 | 383.33 | 382.88 | 0.39% | 603,555 |
Sep 23, 2024 | 381.74 | 382.65 | 380.70 | 381.84 | 381.39 | 0.25% | 539,086 |
Sep 20, 2024 | 382.01 | 382.64 | 378.89 | 380.89 | 380.44 | -0.30% | 679,088 |
Sep 19, 2024 | 381.58 | 383.58 | 379.88 | 382.04 | 381.59 | 2.45% | 745,171 |
Sep 18, 2024 | 375.19 | 378.29 | 372.75 | 372.89 | 372.45 | -0.38% | 852,620 |
Sep 17, 2024 | 376.54 | 377.50 | 373.00 | 374.30 | 373.86 | 0.02% | 711,072 |
Sep 16, 2024 | 373.77 | 374.58 | 371.89 | 374.24 | 373.80 | -0.38% | 969,125 |
Sep 13, 2024 | 374.20 | 376.61 | 373.77 | 375.65 | 375.21 | 0.38% | 586,490 |
Sep 12, 2024 | 371.23 | 374.82 | 369.26 | 374.22 | 373.78 | 0.98% | 984,038 |
Sep 11, 2024 | 364.28 | 371.16 | 358.28 | 370.59 | 370.15 | 2.03% | 1,152,299 |
Sep 10, 2024 | 361.86 | 363.58 | 358.86 | 363.21 | 362.78 | 0.71% | 868,378 |
Sep 9, 2024 | 360.06 | 361.19 | 357.28 | 360.66 | 360.23 | 1.24% | 784,476 |
Sep 6, 2024 | 364.66 | 365.58 | 355.28 | 356.23 | 355.81 | -2.03% | 1,615,830 |
Sep 5, 2024 | 362.45 | 367.18 | 361.66 | 363.61 | 363.18 | 0.09% | 925,404 |
Sep 4, 2024 | 362.05 | 366.00 | 361.11 | 363.27 | 362.84 | -0.32% | 779,879 |
Sep 3, 2024 | 373.28 | 373.28 | 362.41 | 364.44 | 364.01 | -2.96% | 1,790,201 |
Aug 30, 2024 | 374.12 | 375.72 | 371.00 | 375.55 | 375.11 | 0.99% | 955,348 |
Aug 29, 2024 | 374.37 | 377.51 | 371.10 | 371.86 | 371.42 | -0.24% | 852,239 |
Aug 28, 2024 | 376.25 | 376.81 | 370.29 | 372.75 | 372.31 | -1.06% | 1,123,454 |
Aug 27, 2024 | 374.17 | 377.26 | 372.78 | 376.73 | 376.29 | 0.30% | 739,018 |
Aug 26, 2024 | 377.76 | 378.81 | 373.71 | 375.60 | 375.16 | -0.58% | 774,929 |
Aug 23, 2024 | 376.30 | 379.28 | 373.93 | 377.79 | 377.34 | 1.15% | 727,925 |
Aug 22, 2024 | 380.48 | 381.23 | 372.84 | 373.51 | 373.07 | -1.47% | 876,197 |
Aug 21, 2024 | 377.42 | 380.24 | 376.61 | 379.07 | 378.62 | 0.47% | 877,712 |
Aug 20, 2024 | 377.47 | 379.58 | 376.15 | 377.30 | 376.85 | -0.10% | 692,958 |
Aug 19, 2024 | 373.57 | 377.68 | 372.31 | 377.68 | 377.23 | 1.21% | 880,576 |
Aug 16, 2024 | 371.29 | 374.12 | 370.81 | 373.15 | 372.71 | 0.22% | 916,591 |
Aug 15, 2024 | 368.62 | 372.58 | 368.11 | 372.34 | 371.90 | 1.99% | 847,995 |
Aug 14, 2024 | 365.13 | 366.10 | 361.58 | 365.06 | 364.63 | 0.21% | 819,135 |
Aug 13, 2024 | 359.29 | 364.37 | 359.29 | 364.28 | 363.85 | 2.23% | 1,001,720 |
Aug 12, 2024 | 356.03 | 358.30 | 354.31 | 356.34 | 355.92 | 0.39% | 743,643 |
Aug 9, 2024 | 351.86 | 355.86 | 351.29 | 354.94 | 354.52 | 0.71% | 1,011,799 |
Aug 8, 2024 | 348.03 | 352.93 | 344.44 | 352.45 | 352.03 | 3.00% | 1,251,198 |
Aug 7, 2024 | 350.14 | 352.56 | 341.87 | 342.18 | 341.78 | -0.95% | 1,461,289 |
Aug 6, 2024 | 343.78 | 350.81 | 340.70 | 345.45 | 345.04 | 1.28% | 1,558,475 |
Aug 5, 2024 | 331.13 | 346.76 | 330.30 | 341.08 | 340.68 | -3.55% | 2,423,527 |
Aug 2, 2024 | 354.04 | 356.85 | 349.41 | 353.62 | 353.20 | -2.12% | 1,497,812 |
Aug 1, 2024 | 369.28 | 372.67 | 358.09 | 361.27 | 360.84 | -1.64% | 1,332,414 |
Jul 31, 2024 | 365.85 | 368.79 | 364.06 | 367.30 | 366.87 | 2.45% | 790,860 |
Jul 30, 2024 | 363.85 | 364.81 | 355.11 | 358.50 | 358.08 | -1.17% | 1,100,243 |
Jul 29, 2024 | 364.04 | 365.70 | 361.20 | 362.75 | 362.32 | 0.28% | 785,957 |
Jul 26, 2024 | 361.64 | 364.25 | 359.67 | 361.72 | 361.29 | 0.85% | 726,935 |
Jul 25, 2024 | 362.60 | 366.39 | 355.70 | 358.68 | 358.26 | -1.15% | 1,162,474 |
Jul 24, 2024 | 370.91 | 371.36 | 362.03 | 362.86 | 362.43 | -3.72% | 1,286,197 |
Jul 23, 2024 | 377.28 | 380.15 | 376.54 | 376.87 | 376.43 | -0.01% | 710,117 |
Jul 22, 2024 | 375.97 | 378.03 | 373.72 | 376.91 | 376.47 | 1.55% | 807,168 |
Jul 19, 2024 | 372.90 | 375.23 | 370.30 | 371.14 | 370.70 | -0.60% | 680,545 |
Jul 18, 2024 | 379.19 | 379.22 | 370.90 | 373.38 | 372.94 | -0.80% | 986,475 |
Jul 17, 2024 | 380.13 | 380.80 | 375.95 | 376.39 | 375.95 | -2.73% | 1,258,545 |
Jul 16, 2024 | 388.27 | 388.80 | 384.72 | 386.97 | 386.51 | -0.02% | 1,157,422 |
Jul 15, 2024 | 388.21 | 390.49 | 385.39 | 387.04 | 386.58 | 0.25% | 923,903 |
Jul 12, 2024 | 384.08 | 389.11 | 383.53 | 386.08 | 385.62 | 0.61% | 1,570,782 |
Jul 11, 2024 | 391.61 | 391.93 | 382.86 | 383.75 | 383.30 | -2.09% | 1,852,660 |
Jul 10, 2024 | 389.27 | 392.14 | 388.12 | 391.94 | 391.48 | 0.93% | 837,227 |
Jul 9, 2024 | 388.95 | 389.79 | 387.00 | 388.33 | 387.87 | 0.24% | 1,203,714 |
Jul 8, 2024 | 387.91 | 387.91 | 386.54 | 387.40 | 386.94 | 0.01% | 847,664 |
Jul 5, 2024 | 382.90 | 387.62 | 382.90 | 387.36 | 386.90 | 1.20% | 795,036 |
Jul 3, 2024 | 379.44 | 382.98 | 379.42 | 382.77 | 382.32 | 0.74% | 616,426 |
Jul 2, 2024 | 374.86 | 379.98 | 374.82 | 379.95 | 379.50 | 0.86% | 781,741 |