VUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	355.00	358.03	351.73	351.73	-	-2.91%	1,008,079
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
Mar 14, 2025	373.22	378.86	372.65	378.33	377.83	2.50%	1,857,002
Mar 13, 2025	376.37	376.37	367.67	369.10	368.62	-2.07%	2,352,724
Mar 12, 2025	378.63	380.30	372.06	376.91	376.42	1.37%	3,783,547
Mar 11, 2025	371.79	377.49	368.02	371.80	371.31	-0.29%	2,785,163
Mar 10, 2025	381.42	381.43	369.19	372.90	372.41	-4.07%	2,266,363
Mar 7, 2025	386.35	390.53	379.54	388.71	388.20	0.22%	1,489,548
Mar 6, 2025	392.51	396.51	386.02	387.86	387.35	-2.85%	1,733,578
Mar 5, 2025	393.53	400.30	390.45	399.24	398.72	1.47%	1,505,803
Mar 4, 2025	391.62	400.08	386.93	393.47	392.95	-0.60%	1,908,577
Mar 3, 2025	407.38	408.66	392.86	395.86	395.34	-2.43%	2,107,913
Feb 28, 2025	398.11	405.99	395.26	405.73	405.20	1.79%	1,981,011
Feb 27, 2025	411.75	412.65	398.25	398.60	398.08	-2.51%	1,167,720
Feb 26, 2025	409.34	413.20	406.51	408.87	408.33	0.38%	1,095,758
Feb 25, 2025	411.07	411.29	403.27	407.34	406.81	-1.10%	1,215,876
Feb 24, 2025	417.49	418.77	411.01	411.89	411.35	-0.99%	1,193,934
Feb 21, 2025	426.07	426.09	415.61	416.02	415.47	-2.21%	1,065,036
Feb 20, 2025	427.19	427.19	422.00	425.43	424.87	-0.51%	1,190,974
Feb 19, 2025	426.95	428.43	424.86	427.61	427.05	0.03%	789,233
Feb 18, 2025	429.11	429.11	424.76	427.50	426.94	-	998,431
Feb 14, 2025	426.77	428.00	426.00	427.52	426.96	0.18%	717,637
Feb 13, 2025	421.85	426.88	420.96	426.77	426.21	1.26%	1,165,155
Feb 12, 2025	417.11	422.13	416.63	421.44	420.89	-0.12%	898,277
Feb 11, 2025	420.85	423.26	420.00	421.93	421.38	-0.19%	1,205,987
Feb 10, 2025	421.50	423.98	421.36	422.73	422.18	0.93%	1,172,590
Feb 7, 2025	423.51	425.48	418.11	418.82	418.27	-1.04%	1,030,960
Feb 6, 2025	420.87	423.36	420.15	423.21	422.66	0.69%	1,029,180
Feb 5, 2025	417.03	420.36	416.02	420.33	419.78	0.18%	1,117,621