Vanguard Growth ETF (VUG)
NYSEARCA: VUG · Real-Time Price · USD
441.98
+4.72 (1.08%)
At close: Jul 3, 2025, 1:00 PM
441.50
-0.48 (-0.11%)
After-hours: Jul 3, 2025, 5:00 PM EDT
VUG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 439.45 | 442.41 | 439.03 | 441.98 | 441.98 | 1.08% | 634,691 |
Jul 2, 2025 | 433.82 | 437.34 | 433.60 | 437.26 | 437.26 | 0.76% | 1,181,261 |
Jul 1, 2025 | 436.76 | 437.70 | 432.12 | 433.97 | 433.97 | -1.01% | 1,569,050 |
Jun 30, 2025 | 438.32 | 439.42 | 436.09 | 438.40 | 438.40 | 0.46% | 1,434,659 |
Jun 27, 2025 | 434.74 | 437.11 | 432.70 | 436.40 | 435.90 | 0.62% | 1,171,861 |
Jun 26, 2025 | 431.68 | 434.22 | 430.10 | 433.69 | 433.19 | 0.79% | 805,187 |
Jun 25, 2025 | 430.18 | 431.60 | 428.71 | 430.27 | 429.78 | 0.45% | 877,044 |
Jun 24, 2025 | 426.46 | 429.08 | 425.57 | 428.36 | 427.87 | 1.49% | 956,441 |
Jun 23, 2025 | 417.48 | 422.45 | 415.62 | 422.06 | 421.58 | 1.10% | 1,012,688 |
Jun 20, 2025 | 422.01 | 422.39 | 416.07 | 417.45 | 416.97 | -0.51% | 912,744 |
Jun 18, 2025 | 420.90 | 422.81 | 418.60 | 419.60 | 419.12 | -0.16% | 1,158,324 |
Jun 17, 2025 | 421.55 | 423.13 | 419.43 | 420.27 | 419.79 | -0.79% | 871,927 |
Jun 16, 2025 | 421.17 | 425.00 | 420.82 | 423.63 | 423.14 | 1.27% | 868,850 |
Jun 13, 2025 | 419.02 | 422.12 | 417.18 | 418.33 | 417.85 | -1.37% | 1,147,181 |
Jun 12, 2025 | 421.86 | 424.81 | 421.82 | 424.14 | 423.65 | 0.20% | 1,039,927 |
Jun 11, 2025 | 425.61 | 426.90 | 421.90 | 423.29 | 422.80 | -0.33% | 1,031,635 |
Jun 10, 2025 | 422.70 | 424.91 | 420.49 | 424.68 | 424.19 | 0.55% | 942,256 |
Jun 9, 2025 | 422.40 | 423.34 | 421.06 | 422.37 | 421.89 | 0.09% | 958,054 |
Jun 6, 2025 | 422.07 | 423.60 | 420.55 | 421.99 | 421.51 | 1.03% | 837,959 |
Jun 5, 2025 | 422.17 | 423.91 | 416.00 | 417.67 | 417.19 | -0.72% | 960,516 |
Jun 4, 2025 | 419.90 | 421.43 | 418.77 | 420.69 | 420.21 | 0.36% | 1,142,564 |
Jun 3, 2025 | 416.63 | 420.23 | 415.92 | 419.19 | 418.71 | 0.74% | 1,176,677 |
Jun 2, 2025 | 411.76 | 416.36 | 410.53 | 416.13 | 415.65 | 0.72% | 1,259,164 |
May 30, 2025 | 413.00 | 414.38 | 407.46 | 413.14 | 412.67 | -0.09% | 1,007,108 |
May 29, 2025 | 418.04 | 418.34 | 411.55 | 413.53 | 413.06 | 0.26% | 1,152,865 |
May 28, 2025 | 414.56 | 415.92 | 411.95 | 412.46 | 411.99 | -0.38% | 908,338 |
May 27, 2025 | 409.85 | 414.39 | 409.19 | 414.05 | 413.57 | 2.39% | 934,299 |
May 23, 2025 | 401.97 | 406.71 | 401.88 | 404.39 | 403.93 | -1.01% | 923,073 |
May 22, 2025 | 407.60 | 411.45 | 406.84 | 408.50 | 408.03 | 0.28% | 959,016 |
May 21, 2025 | 410.29 | 415.24 | 405.81 | 407.34 | 406.87 | -1.49% | 945,057 |
May 20, 2025 | 413.75 | 414.31 | 410.75 | 413.49 | 413.02 | -0.48% | 1,055,287 |
May 19, 2025 | 409.45 | 415.96 | 408.56 | 415.49 | 415.01 | 0.04% | 1,027,299 |
May 16, 2025 | 414.55 | 415.34 | 411.63 | 415.34 | 414.86 | 0.54% | 749,423 |
May 15, 2025 | 411.38 | 415.19 | 410.23 | 413.10 | 412.63 | -0.11% | 988,538 |
May 14, 2025 | 412.11 | 414.24 | 411.18 | 413.57 | 413.10 | 0.75% | 1,189,511 |
May 13, 2025 | 405.41 | 411.89 | 404.63 | 410.50 | 410.03 | 1.63% | 1,768,707 |
May 12, 2025 | 402.96 | 403.93 | 398.22 | 403.93 | 403.47 | 4.18% | 1,247,599 |
May 9, 2025 | 389.50 | 390.63 | 385.99 | 387.74 | 387.29 | -0.06% | 772,597 |
May 8, 2025 | 388.80 | 391.64 | 385.05 | 387.98 | 387.53 | 0.86% | 1,060,602 |
May 7, 2025 | 384.14 | 386.50 | 379.85 | 384.67 | 384.23 | 0.26% | 1,237,612 |
May 6, 2025 | 382.41 | 386.40 | 381.49 | 383.66 | 383.22 | -0.90% | 878,276 |
May 5, 2025 | 386.01 | 389.75 | 385.94 | 387.13 | 386.69 | -0.56% | 1,043,942 |
May 2, 2025 | 387.77 | 390.97 | 386.17 | 389.30 | 388.85 | 1.42% | 1,163,009 |
May 1, 2025 | 385.92 | 388.71 | 383.48 | 383.84 | 383.40 | 1.47% | 1,011,331 |
Apr 30, 2025 | 371.67 | 379.90 | 368.32 | 378.29 | 377.86 | -0.12% | 1,485,297 |
Apr 29, 2025 | 374.53 | 379.46 | 374.42 | 378.75 | 378.32 | 0.73% | 961,405 |
Apr 28, 2025 | 377.17 | 378.26 | 371.19 | 376.00 | 375.57 | -0.13% | 1,011,439 |
Apr 25, 2025 | 371.61 | 377.10 | 370.55 | 376.48 | 376.05 | 1.50% | 1,425,919 |
Apr 24, 2025 | 362.28 | 371.35 | 361.68 | 370.92 | 370.49 | 2.90% | 925,543 |
Apr 23, 2025 | 364.17 | 367.49 | 358.97 | 360.45 | 360.04 | 2.51% | 1,393,040 |