Vanguard Growth ETF (VUG)
NYSEARCA: VUG · Real-Time Price · USD
414.05
+9.66 (2.39%)
At close: May 27, 2025, 4:00 PM
413.40
-0.65 (-0.16%)
After-hours: May 27, 2025, 8:00 PM EDT
VUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 409.85 | 414.39 | 409.19 | 414.05 | 414.05 | 2.39% | 933,484 |
| 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 |
| Apr 7, 2025 | 320.27 | 349.18 | 316.14 | 334.42 | 334.42 | 0.12% | 5,388,837 |
| Apr 4, 2025 | 344.47 | 346.87 | 333.78 | 334.02 | 334.02 | -6.06% | 5,173,805 |
| Apr 3, 2025 | 359.78 | 362.33 | 355.11 | 355.58 | 355.58 | -5.75% | 2,873,605 |
| Apr 2, 2025 | 368.83 | 379.95 | 368.50 | 377.29 | 377.29 | 0.83% | 1,277,374 |
| Apr 1, 2025 | 369.37 | 375.12 | 367.63 | 374.17 | 374.17 | 0.90% | 2,520,281 |
| Mar 31, 2025 | 364.38 | 371.61 | 360.17 | 370.82 | 370.82 | 0.11% | 1,832,381 |
| Mar 28, 2025 | 378.52 | 379.81 | 369.54 | 370.43 | 370.43 | -2.67% | 2,369,747 |
| Mar 27, 2025 | 380.66 | 384.37 | 378.95 | 380.59 | 380.59 | -0.64% | 981,907 |
| Mar 26, 2025 | 390.57 | 390.75 | 381.71 | 383.03 | 382.53 | -2.21% | 936,785 |
| Mar 25, 2025 | 390.06 | 391.97 | 389.20 | 391.70 | 391.19 | 0.64% | 2,339,055 |
| Mar 24, 2025 | 386.16 | 389.94 | 385.56 | 389.20 | 388.69 | 2.32% | 1,113,824 |
| Mar 21, 2025 | 374.79 | 380.76 | 373.50 | 380.36 | 379.86 | 0.59% | 2,082,551 |
| Mar 20, 2025 | 376.41 | 382.91 | 375.70 | 378.14 | 377.64 | -0.24% | 1,161,579 |
| Mar 19, 2025 | 375.68 | 382.66 | 374.45 | 379.06 | 378.56 | 1.53% | 1,447,893 |
| Mar 18, 2025 | 377.03 | 377.13 | 371.39 | 373.34 | 372.85 | -1.64% | 1,801,884 |
| Mar 17, 2025 | 378.12 | 382.04 | 376.03 | 379.56 | 379.06 | 0.33% | 1,878,841 |