VUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	84.61	85.47	83.71	85.20	85.20	1.10%	6,324,057
Jul 30, 2026	83.46	84.40	83.26	84.27	84.27	2.68%	6,402,057
Jul 29, 2026	83.14	83.99	81.96	82.07	82.07	-1.51%	7,041,666
Jul 28, 2026	83.16	83.66	82.27	83.33	83.33	-0.06%	8,113,665
Jul 27, 2026	84.37	84.59	82.94	83.38	83.38	-0.12%	4,454,125
Jul 24, 2026	83.79	84.37	83.29	83.48	83.48	-0.36%	7,051,416
Jul 23, 2026	84.22	84.52	83.22	83.78	83.78	-2.22%	5,924,345
Jul 22, 2026	85.74	86.08	85.50	85.68	85.68	-0.52%	4,320,929
Jul 21, 2026	86.11	86.24	85.65	86.13	86.13	0.94%	9,320,890
Jul 20, 2026	85.83	86.25	85.27	85.33	85.33	0.07%	6,871,143
Jul 17, 2026	84.79	85.83	84.32	85.27	85.27	-1.49%	8,803,495
Jul 16, 2026	87.30	87.50	86.13	86.56	86.56	-1.37%	8,092,933
Jul 15, 2026	87.40	87.82	86.98	87.76	87.76	0.92%	10,539,432
Jul 14, 2026	86.50	87.11	86.14	86.96	86.96	0.94%	7,338,781
Jul 13, 2026	86.87	87.10	86.00	86.15	86.15	-1.43%	8,105,359
Jul 10, 2026	87.00	87.43	86.32	87.40	87.40	0.48%	9,678,200
Jul 9, 2026	86.15	87.01	85.71	86.98	86.98	1.15%	8,548,389
Jul 8, 2026	85.38	86.13	84.88	85.99	85.99	0.13%	10,074,897
Jul 7, 2026	86.29	86.38	85.40	85.88	85.88	-0.92%	6,171,649
Jul 6, 2026	86.14	86.89	85.89	86.68	86.68	1.38%	7,187,666
Jul 2, 2026	86.13	86.83	84.98	85.50	85.50	-0.78%	11,718,615
Jul 1, 2026	86.12	86.79	85.68	86.17	86.17	0.03%	7,505,067
Jun 30, 2026	84.95	86.44	84.86	86.14	86.14	1.52%	11,917,328
Jun 29, 2026	83.92	84.92	83.40	84.85	84.85	2.53%	7,086,103
Jun 26, 2026	82.29	83.55	81.93	82.76	82.76	-0.24%	9,828,510
Jun 25, 2026	84.26	84.33	82.31	83.05	82.96	-0.93%	9,629,139
Jun 24, 2026	84.20	85.04	83.48	83.83	83.74	-0.30%	7,596,590
Jun 23, 2026	84.17	85.04	84.06	84.08	83.99	-2.12%	6,773,583
Jun 22, 2026	86.80	87.22	85.76	85.90	85.80	-1.24%	5,762,899
Jun 18, 2026	86.81	87.22	86.08	86.98	86.88	1.60%	5,470,236
Jun 17, 2026	86.94	87.13	85.39	85.61	85.51	-1.36%	9,798,906
Jun 16, 2026	87.41	87.57	86.77	86.79	86.69	-1.00%	5,830,462
Jun 15, 2026	86.94	87.88	86.91	87.67	87.57	2.81%	7,474,356
Jun 12, 2026	85.49	85.74	84.44	85.27	85.18	0.18%	7,951,774
Jun 11, 2026	83.90	85.31	83.10	85.12	85.03	1.77%	11,670,817
Jun 10, 2026	84.64	85.46	83.59	83.64	83.55	-2.03%	10,131,818
Jun 9, 2026	86.72	87.23	83.24	85.37	85.28	-0.97%	9,162,728
Jun 8, 2026	86.68	87.05	86.05	86.21	86.11	0.33%	8,490,769
Jun 5, 2026	88.41	88.46	85.61	85.93	85.83	-3.62%	9,251,189
Jun 4, 2026	88.28	89.37	88.12	89.16	89.06	0.26%	8,461,133
Jun 3, 2026	89.92	90.05	88.71	88.93	88.83	-1.23%	6,066,144
Jun 2, 2026	90.12	90.36	89.62	90.04	89.94	-0.28%	6,145,036
Jun 1, 2026	89.78	90.60	89.66	90.29	90.19	0.77%	6,694,222
May 29, 2026	89.29	89.87	89.19	89.60	89.50	0.43%	6,019,654
May 28, 2026	88.19	89.25	88.11	89.22	89.12	1.14%	9,791,001
May 27, 2026	88.16	88.34	87.83	88.21	88.11	0.01%	7,043,693
May 26, 2026	88.07	88.51	87.84	88.20	88.10	0.75%	6,789,422
May 22, 2026	87.83	88.22	87.44	87.54	87.44	0.07%	4,620,707
May 21, 2026	87.10	87.93	86.75	87.48	87.38	0.09%	6,056,217
May 20, 2026	86.56	87.45	86.30	87.40	87.30	1.29%	7,457,016