VUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	89.29	89.87	89.19	89.60	89.60	0.43%	6,009,111
May 28, 2026	88.19	89.25	88.11	89.22	89.22	1.14%	9,780,808
May 27, 2026	88.16	88.34	87.83	88.21	88.21	0.01%	7,029,057
May 26, 2026	88.07	88.51	87.84	88.20	88.20	0.75%	6,786,037
May 22, 2026	87.83	88.22	87.44	87.54	87.54	0.07%	4,608,812
May 21, 2026	87.10	87.93	86.75	87.48	87.48	0.09%	6,042,706
May 20, 2026	86.56	87.45	86.30	87.40	87.40	1.29%	7,415,822
May 19, 2026	86.67	86.93	85.91	86.29	86.29	-0.92%	9,033,754
May 18, 2026	87.46	87.66	86.34	87.09	87.09	-0.39%	6,447,316
May 15, 2026	87.64	88.25	86.92	87.43	87.43	-1.20%	7,168,928
May 14, 2026	87.60	88.63	87.53	88.49	88.49	1.12%	7,181,703
May 13, 2026	86.61	87.80	86.11	87.51	87.51	1.10%	5,118,989
May 12, 2026	86.44	86.78	85.57	86.56	86.56	-0.29%	6,368,660
May 11, 2026	86.30	87.24	86.19	86.81	86.81	-0.03%	6,496,022
May 8, 2026	86.41	86.90	86.26	86.84	86.84	0.92%	5,507,060
May 7, 2026	86.39	86.82	85.79	86.05	86.05	0.17%	8,760,931
May 6, 2026	85.00	86.01	84.75	85.90	85.90	1.89%	6,876,986
May 5, 2026	84.21	84.45	83.97	84.31	84.31	0.70%	4,733,446
May 4, 2026	83.91	84.15	83.14	83.72	83.72	-0.17%	6,011,332
May 1, 2026	83.73	84.37	83.57	83.86	83.86	0.83%	6,005,264
Apr 30, 2026	83.13	83.36	81.87	83.17	83.17	0.59%	4,937,301
Apr 29, 2026	82.65	82.85	82.17	82.68	82.68	-0.11%	3,903,441
Apr 28, 2026	82.61	82.95	82.26	82.77	82.77	-0.86%	11,673,551
Apr 27, 2026	83.01	83.54	82.68	83.49	83.49	0.29%	6,197,007
Apr 24, 2026	82.38	83.35	82.17	83.25	83.25	1.47%	5,959,222
Apr 23, 2026	82.59	82.86	81.23	82.04	82.04	-1.18%	7,550,297
Apr 22, 2026	82.21	83.05	82.03	83.02	83.02	1.87%	6,289,424
Apr 21, 2026	82.44	82.59	81.32	81.50	81.50	-0.73%	5,786,006
Apr 20, 2026	82.13	82.25	81.45	82.10	82.10	-0.27%	6,426,984
Apr 17, 2026	81.85	82.53	81.73	82.32	82.32	1.53%	6,393,114
Apr 16, 2026	81.28	81.34	80.50	81.08	81.08	0.17%	7,317,792
Apr 15, 2026	79.70	80.98	79.68	80.94	80.94	1.88%	7,336,194
Apr 14, 2026	78.44	79.48	78.44	79.45	79.45	2.00%	7,872,984
Apr 13, 2026	76.79	77.94	76.54	77.89	77.89	1.35%	9,941,358
Apr 10, 2026	76.79	77.20	76.66	76.86	76.86	0.35%	13,565,154
Apr 9, 2026	76.13	76.67	75.61	76.59	76.59	0.57%	6,503,526
Apr 8, 2026	76.84	77.01	75.78	76.15	76.15	2.69%	7,975,128
Apr 7, 2026	73.77	74.20	72.71	74.16	74.16	0.19%	11,085,090
Apr 6, 2026	73.76	74.23	73.58	74.01	74.01	0.46%	9,663,900
Apr 2, 2026	72.32	73.82	71.99	73.67	73.67	0.11%	14,166,738
Apr 1, 2026	73.41	74.11	73.15	73.59	73.59	1.09%	14,051,304
Mar 31, 2026	70.92	72.97	70.87	72.80	72.80	3.99%	14,889,930
Mar 30, 2026	71.01	71.09	69.63	70.00	70.00	-0.56%	12,875,502
Mar 27, 2026	71.61	71.66	70.26	70.40	70.40	-2.28%	13,987,080
Mar 26, 2026	73.35	73.64	72.09	72.12	72.04	-2.59%	9,285,816
Mar 25, 2026	74.33	74.69	73.82	74.04	73.96	0.71%	10,395,618
Mar 24, 2026	73.93	74.10	73.44	73.52	73.44	-1.16%	13,685,442
Mar 23, 2026	74.54	75.26	74.17	74.38	74.30	1.36%	12,767,772
Mar 20, 2026	74.52	74.52	72.92	73.38	73.30	-1.84%	9,158,250
Mar 19, 2026	74.43	75.07	74.11	74.76	74.68	-0.32%	10,349,142