VUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	489.06	491.66	488.37	489.90	489.90	0.64%	1,024,237
Jan 26, 2026	483.91	488.47	483.63	486.78	486.78	0.68%	1,241,905
Jan 23, 2026	481.28	485.50	480.14	483.50	483.50	0.52%	1,695,672
Jan 22, 2026	481.67	482.32	478.88	480.99	480.99	0.83%	1,603,084
Jan 21, 2026	473.80	480.59	471.42	477.05	477.05	0.95%	1,919,846
Jan 20, 2026	476.10	478.71	471.70	472.57	472.57	-2.58%	2,007,338
Jan 16, 2026	487.64	488.19	483.89	485.09	485.09	-0.10%	1,544,733
Jan 15, 2026	489.50	489.53	484.66	485.59	485.59	0.09%	1,819,035
Jan 14, 2026	488.22	488.61	481.42	485.13	485.13	-1.24%	1,613,417
Jan 13, 2026	492.25	493.68	488.72	491.24	491.24	-0.26%	7,914,797
Jan 12, 2026	488.29	494.01	488.23	492.53	492.53	0.31%	1,068,776
Jan 9, 2026	488.64	492.10	486.76	491.03	491.03	0.59%	1,358,080
Jan 8, 2026	491.19	491.48	486.31	488.15	488.15	-0.68%	1,302,442
Jan 7, 2026	490.60	494.89	489.75	491.49	491.49	0.26%	1,433,121
Jan 6, 2026	489.20	490.56	487.40	490.23	490.23	0.36%	1,443,545
Jan 5, 2026	489.68	490.80	487.72	488.45	488.45	0.46%	2,021,419
Jan 2, 2026	491.97	494.00	483.75	486.20	486.20	-0.34%	1,795,088
Dec 31, 2025	492.16	492.43	487.77	487.86	487.86	-0.78%	837,796
Dec 30, 2025	491.93	493.41	491.43	491.69	491.69	-0.17%	783,166
Dec 29, 2025	491.96	493.58	490.93	492.54	492.54	-0.51%	934,643
Dec 26, 2025	495.50	496.55	494.40	495.06	495.06	-	666,017
Dec 24, 2025	493.04	495.29	493.04	495.07	495.07	0.21%	568,903
Dec 23, 2025	489.71	494.06	489.43	494.02	494.02	0.70%	1,059,061
Dec 22, 2025	491.55	491.55	489.07	490.60	490.60	0.41%	1,024,811
Dec 19, 2025	484.50	488.59	484.01	488.59	488.09	1.38%	1,473,178
Dec 18, 2025	481.48	484.81	479.60	481.93	481.44	1.34%	945,136
Dec 17, 2025	484.75	484.94	475.39	475.56	475.07	-1.75%	993,269
Dec 16, 2025	481.16	485.17	479.85	484.04	483.55	0.24%	987,999
Dec 15, 2025	488.45	488.59	481.66	482.86	482.37	-0.49%	1,214,706
Dec 12, 2025	491.07	492.18	482.94	485.26	484.76	-1.57%	1,145,756
Dec 11, 2025	491.21	493.29	486.81	493.02	492.52	-0.05%	814,496
Dec 10, 2025	492.11	495.07	489.80	493.28	492.78	0.05%	868,147
Dec 9, 2025	492.27	493.94	491.19	493.04	492.54	-0.02%	813,186
Dec 8, 2025	495.11	495.77	491.20	493.14	492.64	-0.19%	786,748
Dec 5, 2025	493.38	496.05	492.58	494.09	493.59	0.45%	799,526
Dec 4, 2025	493.74	493.74	489.48	491.86	491.36	0.01%	1,216,647
Dec 3, 2025	490.01	492.74	488.37	491.81	491.31	0.06%	713,788
Dec 2, 2025	491.25	494.16	489.60	491.53	491.03	0.55%	1,010,289
Dec 1, 2025	486.75	490.71	485.58	488.86	488.36	-0.40%	1,202,075
Nov 28, 2025	489.52	490.84	488.63	490.84	490.34	0.50%	429,294
Nov 26, 2025	487.73	489.84	485.81	488.38	487.88	0.71%	960,214
Nov 25, 2025	479.90	485.85	475.36	484.95	484.45	1.80%	1,319,741
Nov 24, 2025	473.79	482.15	473.77	476.36	475.87	1.37%	2,326,095
Nov 21, 2025	468.56	475.24	462.93	469.92	469.44	0.63%	1,202,113
Nov 20, 2025	486.20	488.34	466.18	467.00	466.52	-2.01%	1,503,995
Nov 19, 2025	474.21	480.78	472.60	476.59	476.10	0.70%	1,220,376
Nov 18, 2025	475.87	478.14	469.38	473.27	472.79	-1.26%	1,642,257
Nov 17, 2025	481.05	485.72	476.05	479.29	478.80	-0.87%	1,006,542
Nov 14, 2025	475.92	487.14	474.33	483.52	483.03	0.13%	1,057,759
Nov 13, 2025	490.44	490.87	481.46	482.88	482.39	-2.15%	1,842,394