Vanguard Growth ETF (VUG)
NYSEARCA: VUG · Real-Time Price · USD
384.14
+0.48 (0.13%)
May 7, 2025, 3:49 PM EDT - Market open
VUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 384.16 | 385.00 | 380.00 | 381.56 | - | -0.55% | 1,093,394 |
| 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 |
| 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 |