VUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	429.66	429.98	421.55	422.37	422.37	-2.39%	2,316,219
Mar 26, 2026	440.11	441.83	432.57	432.72	432.24	-2.60%	1,547,636
Mar 25, 2026	445.99	448.15	442.90	444.25	443.76	0.70%	1,732,603
Mar 24, 2026	443.59	444.57	440.62	441.14	440.65	-1.16%	2,280,907
Mar 23, 2026	447.22	451.58	445.00	446.30	445.81	1.36%	2,127,962
Mar 20, 2026	447.09	447.09	437.51	440.30	439.81	-1.84%	1,526,375
Mar 19, 2026	446.55	450.41	444.66	448.57	448.07	-0.32%	1,724,857
Mar 18, 2026	455.08	456.52	449.88	450.02	449.52	-1.45%	1,065,212
Mar 17, 2026	457.22	459.89	455.53	456.62	456.12	0.23%	903,284
Mar 16, 2026	454.55	458.56	453.90	455.58	455.08	1.19%	1,038,846
Mar 13, 2026	456.81	459.05	449.42	450.21	449.71	-1.12%	1,661,178
Mar 12, 2026	460.31	460.83	455.05	455.30	454.80	-1.77%	1,543,470
Mar 11, 2026	464.57	467.58	461.00	463.51	463.00	0.05%	1,090,886
Mar 10, 2026	463.99	467.14	461.13	463.28	462.77	-0.18%	1,567,965
Mar 9, 2026	453.80	465.23	452.05	464.10	463.59	1.31%	2,017,287
Mar 6, 2026	458.47	462.40	456.74	458.08	457.57	-1.34%	1,724,148
Mar 5, 2026	462.61	466.24	459.12	464.31	463.80	0.06%	2,477,215
Mar 4, 2026	460.57	465.93	459.93	464.01	463.50	1.01%	1,328,151
Mar 3, 2026	454.01	460.86	451.14	459.35	458.84	-0.63%	3,945,591
Mar 2, 2026	454.58	463.94	453.86	462.24	461.73	0.30%	3,587,713
Feb 27, 2026	459.73	462.57	458.34	460.87	460.36	-0.99%	1,566,880
Feb 26, 2026	469.96	470.24	461.06	465.46	464.95	-1.03%	1,322,246
Feb 25, 2026	466.11	470.70	466.11	470.32	469.80	1.38%	1,593,009
Feb 24, 2026	458.89	464.48	456.44	463.94	463.43	1.01%	1,618,672
Feb 23, 2026	464.47	465.25	457.35	459.28	458.77	-1.24%	1,656,889
Feb 20, 2026	459.16	466.78	458.36	465.04	464.53	0.83%	1,935,414
Feb 19, 2026	460.50	462.80	458.75	461.22	460.71	-0.27%	1,218,527
Feb 18, 2026	460.63	465.24	459.37	462.48	461.97	0.64%	1,475,771
Feb 17, 2026	456.41	461.84	452.67	459.53	459.02	0.34%	2,269,391
Feb 13, 2026	461.12	462.38	456.60	457.98	457.47	-0.47%	2,233,413
Feb 12, 2026	471.09	471.43	459.17	460.15	459.64	-1.89%	2,212,885
Feb 11, 2026	474.90	475.16	466.82	469.03	468.51	-0.44%	1,174,091
Feb 10, 2026	474.72	475.42	470.88	471.10	470.58	-0.48%	1,211,902
Feb 9, 2026	468.03	475.10	466.50	473.39	472.87	1.02%	1,242,769
Feb 6, 2026	461.75	469.84	460.80	468.59	468.07	2.12%	2,072,960
Feb 5, 2026	462.07	464.72	456.95	458.88	458.37	-1.82%	2,407,786
Feb 4, 2026	472.99	473.51	462.73	467.37	466.85	-1.28%	2,284,842
Feb 3, 2026	483.97	483.98	469.39	473.45	472.93	-1.94%	1,971,302
Feb 2, 2026	479.75	484.91	479.48	482.82	482.29	0.26%	1,632,523
Jan 30, 2026	483.14	485.05	479.31	481.55	481.02	-0.74%	1,854,416
Jan 29, 2026	488.36	488.69	475.98	485.13	484.59	-0.92%	2,499,364
Jan 28, 2026	491.68	491.98	487.59	489.63	489.09	-0.06%	1,539,737
Jan 27, 2026	489.06	491.66	488.37	489.90	489.36	0.64%	1,030,083
Jan 26, 2026	483.91	488.47	483.63	486.78	486.24	0.68%	1,248,728
Jan 23, 2026	481.28	485.50	480.14	483.50	482.97	0.52%	1,696,202
Jan 22, 2026	481.67	482.32	478.88	480.99	480.46	0.83%	1,610,288
Jan 21, 2026	473.80	480.59	471.42	477.05	476.52	0.95%	1,921,773
Jan 20, 2026	476.10	478.71	471.70	472.57	472.05	-2.58%	2,010,771
Jan 16, 2026	487.64	488.19	483.89	485.09	484.55	-0.10%	1,548,209
Jan 15, 2026	489.50	489.53	484.66	485.59	485.05	0.09%	1,821,739