Vanguard Morningstar Growth ETF (VUG)
NYSEARCA: VUG · Real-Time Price · USD
90.11
+0.17 (0.19%)
At close: Sep 30, 2026, 4:00 PM EDT
90.52
+0.41 (0.45%)
Pre-market: Oct 1, 2026, 7:27 AM EDT
VUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 90.23 | 91.01 | 90.06 | 90.11 | 90.11 | 0.19% | 7,442,348 |
| Sep 29, 2026 | 90.41 | 90.47 | 89.72 | 89.94 | 89.94 | -0.11% | 5,356,105 |
| Sep 28, 2026 | 90.43 | 90.65 | 89.67 | 90.04 | 90.04 | -0.89% | 6,396,391 |
| Sep 25, 2026 | 90.67 | 91.07 | 90.25 | 90.94 | 90.85 | 0.54% | 5,876,616 |
| Sep 24, 2026 | 89.59 | 90.64 | 89.50 | 90.45 | 90.36 | 0.20% | 4,363,981 |
| Sep 23, 2026 | 91.16 | 91.17 | 90.03 | 90.27 | 90.18 | -0.93% | 5,905,799 |
| Sep 22, 2026 | 91.07 | 91.43 | 90.99 | 91.12 | 91.03 | 0.11% | 7,232,699 |
| Sep 21, 2026 | 89.56 | 91.20 | 89.32 | 91.02 | 90.93 | 2.56% | 6,717,062 |
| Sep 18, 2026 | 88.80 | 88.84 | 88.22 | 88.75 | 88.66 | 0.36% | 3,908,968 |
| Sep 17, 2026 | 88.44 | 88.58 | 87.99 | 88.43 | 88.34 | 1.57% | 4,630,090 |
| Sep 16, 2026 | 87.37 | 87.91 | 86.48 | 87.06 | 86.97 | - | 6,484,209 |
| Sep 15, 2026 | 87.60 | 87.68 | 86.91 | 87.06 | 86.97 | -0.74% | 6,030,928 |
| Sep 14, 2026 | 87.13 | 88.14 | 86.98 | 87.71 | 87.62 | -0.35% | 5,359,042 |
| Sep 11, 2026 | 88.07 | 88.46 | 87.92 | 88.02 | 87.93 | 0.93% | 4,687,680 |
| Sep 10, 2026 | 86.93 | 87.52 | 86.85 | 87.21 | 87.12 | -0.54% | 5,396,833 |
| Sep 9, 2026 | 87.94 | 87.97 | 87.44 | 87.68 | 87.59 | -0.50% | 4,840,349 |
| Sep 8, 2026 | 88.50 | 88.52 | 87.90 | 88.12 | 88.03 | -0.37% | 4,854,565 |
| Sep 4, 2026 | 89.04 | 89.04 | 88.23 | 88.45 | 88.36 | -0.48% | 3,498,414 |
| Sep 3, 2026 | 88.00 | 89.12 | 87.94 | 88.88 | 88.79 | 1.46% | 5,522,913 |
| Sep 2, 2026 | 87.36 | 87.88 | 87.14 | 87.60 | 87.51 | 0.26% | 4,347,018 |
| Sep 1, 2026 | 87.24 | 87.86 | 87.04 | 87.37 | 87.28 | -0.99% | 5,183,576 |
| Aug 31, 2026 | 88.36 | 88.36 | 87.88 | 88.24 | 88.15 | -0.34% | 4,403,765 |
| Aug 28, 2026 | 89.03 | 89.57 | 88.41 | 88.54 | 88.45 | -0.40% | 4,009,881 |
| Aug 27, 2026 | 88.21 | 89.02 | 87.93 | 88.90 | 88.81 | 1.70% | 4,686,037 |
| Aug 26, 2026 | 87.23 | 87.61 | 87.00 | 87.41 | 87.32 | 0.01% | 3,362,796 |
| Aug 25, 2026 | 87.48 | 87.78 | 87.06 | 87.40 | 87.31 | 0.54% | 4,713,776 |
| Aug 24, 2026 | 87.31 | 87.35 | 86.65 | 86.93 | 86.84 | -0.65% | 4,457,395 |
| Aug 21, 2026 | 87.58 | 87.81 | 87.08 | 87.50 | 87.41 | 0.38% | 4,339,176 |
| Aug 20, 2026 | 87.74 | 87.91 | 87.07 | 87.17 | 87.08 | -0.86% | 4,602,652 |
| Aug 19, 2026 | 88.05 | 88.39 | 87.47 | 87.93 | 87.84 | 0.08% | 9,363,226 |
| Aug 18, 2026 | 87.91 | 88.23 | 87.77 | 87.86 | 87.77 | -1.14% | 4,697,166 |
| Aug 17, 2026 | 89.43 | 89.54 | 88.82 | 88.87 | 88.78 | -0.53% | 4,528,884 |
| Aug 14, 2026 | 89.89 | 89.90 | 89.22 | 89.34 | 89.25 | -0.43% | 5,145,743 |
| Aug 13, 2026 | 89.21 | 89.95 | 89.08 | 89.73 | 89.64 | 0.97% | 4,780,134 |
| Aug 12, 2026 | 89.32 | 89.38 | 88.76 | 88.87 | 88.78 | 0.32% | 6,865,384 |
| Aug 11, 2026 | 89.44 | 89.49 | 88.42 | 88.59 | 88.50 | -0.66% | 6,844,303 |
| Aug 10, 2026 | 89.39 | 89.61 | 88.97 | 89.18 | 89.09 | -0.25% | 7,907,398 |
| Aug 7, 2026 | 89.31 | 89.62 | 88.99 | 89.40 | 89.31 | 0.81% | 5,120,684 |
| Aug 6, 2026 | 88.55 | 89.16 | 88.46 | 88.68 | 88.59 | -0.06% | 6,921,619 |
| Aug 5, 2026 | 89.81 | 90.02 | 88.67 | 88.73 | 88.64 | -0.40% | 6,298,552 |
| Aug 4, 2026 | 87.63 | 89.46 | 87.56 | 89.09 | 89.00 | 2.31% | 8,399,493 |
| Aug 3, 2026 | 85.57 | 87.39 | 85.46 | 87.08 | 86.99 | 2.21% | 7,509,007 |
| Jul 31, 2026 | 84.61 | 85.47 | 83.71 | 85.20 | 85.11 | 1.10% | 6,342,465 |
| Jul 30, 2026 | 83.46 | 84.40 | 83.26 | 84.27 | 84.19 | 2.68% | 6,428,760 |
| Jul 29, 2026 | 83.14 | 83.99 | 81.96 | 82.07 | 81.99 | -1.51% | 7,062,285 |
| Jul 28, 2026 | 83.16 | 83.66 | 82.27 | 83.33 | 83.25 | -0.06% | 8,123,049 |
| Jul 27, 2026 | 84.37 | 84.59 | 82.94 | 83.38 | 83.30 | -0.12% | 4,459,620 |
| Jul 24, 2026 | 83.79 | 84.37 | 83.29 | 83.48 | 83.40 | -0.36% | 7,058,267 |
| Jul 23, 2026 | 84.22 | 84.52 | 83.22 | 83.78 | 83.70 | -2.22% | 5,930,297 |
| Jul 22, 2026 | 85.74 | 86.08 | 85.50 | 85.68 | 85.59 | -0.52% | 4,388,834 |