Skip to main content

Growth ETF Vanguard (NY: VUG )

374.01 -3.10 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 48.59 48.59 48.23 48.40 112,835 +0.00(+0.00%)
Oct 30, 2006 48.36 48.51 48.12 48.40 79,476 +0.08(+0.16%)
Oct 27, 2006 48.67 48.74 48.25 48.32 180,138 -0.43(-0.88%)
Oct 26, 2006 48.58 48.81 48.30 48.75 175,456 +0.39(+0.81%)
Oct 25, 2006 48.30 48.43 48.17 48.36 135,425 +0.06(+0.12%)
Oct 24, 2006 48.21 48.33 48.07 48.30 129,456 +0.02(+0.04%)
Oct 23, 2006 47.86 48.36 47.82 48.28 78,422 +0.31(+0.64%)
Oct 20, 2006 47.96 47.97 47.79 47.97 99,140 +0.00(+0.00%)
Oct 19, 2006 47.74 48.03 47.70 47.97 168,082 +0.11(+0.23%)
Oct 18, 2006 48.15 48.20 47.71 47.86 82,168 +0.01(+0.02%)
Oct 17, 2006 48.01 48.01 47.59 47.85 106,865 -0.31(-0.64%)
Oct 16, 2006 48.04 48.21 47.98 48.16 99,959 +0.17(+0.36%)
Oct 13, 2006 50.48 48.07 47.85 47.99 92,936 +0.10(+0.21%)
Oct 12, 2006 47.72 47.93 47.56 47.89 121,965 +0.48(+1.01%)
Oct 11, 2006 47.46 47.57 47.20 47.41 93,756 -0.10(-0.22%)
Oct 10, 2006 47.67 47.67 47.37 47.51 59,929 +0.02(+0.04%)
Oct 09, 2006 47.43 47.59 47.34 47.49 70,931 +0.08(+0.16%)
Oct 06, 2006 47.54 47.54 47.24 47.42 255,752 -0.17(-0.36%)
Oct 05, 2006 47.42 47.61 47.29 47.59 80,646 +0.26(+0.54%)
Oct 04, 2006 46.66 47.34 46.57 47.33 115,527 +0.67(+1.43%)
Oct 03, 2006 46.41 46.78 46.32 46.66 109,557 +0.09(+0.18%)
Oct 02, 2006 46.95 46.95 46.54 46.58 64,962 -0.26(-0.57%)
Sep 29, 2006 47.04 47.04 46.84 46.84 112,601 -0.11(-0.24%)
Sep 28, 2006 46.94 46.99 46.66 46.95 662,146 +0.10(+0.22%)
Sep 27, 2006 46.80 46.96 46.71 46.85 55,481 +0.10(+0.22%)
Sep 26, 2006 46.37 46.78 46.37 46.75 64,259 +0.32(+0.70%)
Sep 25, 2006 46.12 46.52 45.76 46.42 133,786 +0.38(+0.83%)
Sep 22, 2006 46.09 46.16 45.89 46.04 111,196 -0.25(-0.54%)
Sep 21, 2006 46.79 46.79 46.21 46.29 91,298 -0.34(-0.73%)
Sep 20, 2006 46.63 46.72 46.51 46.63 81,231 +0.37(+0.79%)
Sep 19, 2006 46.46 46.46 45.96 46.26 144,321 -0.16(-0.35%)
Sep 18, 2006 46.48 46.60 46.27 46.42 66,132 +0.04(+0.09%)
Sep 15, 2006 46.56 46.56 46.28 46.38 110,962 +0.16(+0.35%)
Sep 14, 2006 46.26 46.26 46.07 46.22 44,478 -0.08(-0.17%)
Sep 13, 2006 46.09 46.35 46.09 46.30 72,336 +0.42(+0.91%)
Sep 12, 2006 45.64 46.15 45.61 45.88 99,491 +0.38(+0.84%)
Sep 11, 2006 45.28 45.63 45.11 45.49 46,819 +0.12(+0.26%)
Sep 08, 2006 45.32 45.43 45.20 45.37 75,028 +0.22(+0.49%)
Sep 07, 2006 45.32 45.45 45.02 45.15 66,132 -0.29(-0.64%)
Sep 06, 2006 45.94 45.94 45.39 45.44 76,550 -0.58(-1.26%)
Sep 05, 2006 45.89 46.05 45.77 46.02 51,384 +0.15(+0.34%)
Sep 01, 2006 44.98 45.93 44.98 45.87 70,463 +0.26(+0.58%)
Aug 31, 2006 45.13 45.69 45.13 45.60 29,028 +0.00(+0.00%)
Aug 30, 2006 45.55 45.62 45.37 45.60 118,336 +0.14(+0.30%)
Aug 29, 2006 45.34 45.48 45.07 45.47 97,970 +0.17(+0.38%)
Aug 28, 2006 45.05 45.40 45.04 45.30 69,175 +0.26(+0.59%)
Aug 25, 2006 44.92 45.13 44.90 45.03 78,188 +0.07(+0.15%)
Aug 24, 2006 45.11 45.11 44.78 44.96 100,310 +0.01(+0.02%)
Aug 23, 2006 45.27 45.32 44.82 44.96 67,888 -0.26(-0.59%)
Aug 22, 2006 45.26 45.40 45.03 45.22 81,349 -0.07(-0.15%)
Aug 21, 2006 45.28 45.29 45.12 45.29 102,886 -0.18(-0.39%)
Aug 18, 2006 45.40 45.49 45.08 45.47 53,140 +0.10(+0.23%)
Aug 17, 2006 45.28 45.53 45.19 45.37 84,860 +0.11(+0.25%)
Aug 16, 2006 44.90 45.28 44.82 45.25 51,384 +0.59(+1.32%)
Aug 15, 2006 44.51 44.67 44.26 44.67 95,160 +0.75(+1.71%)
Aug 14, 2006 44.21 44.35 43.91 43.91 63,089 +0.06(+0.14%)
Aug 11, 2006 44.05 44.05 43.71 43.85 106,397 -0.21(-0.48%)
Aug 10, 2006 43.70 44.14 43.70 44.07 62,504 +0.26(+0.60%)
Aug 09, 2006 44.25 44.47 43.79 43.80 73,389 -0.20(-0.45%)
Aug 08, 2006 44.24 44.40 43.84 44.00 87,318 -0.16(-0.37%)
Aug 07, 2006 44.28 44.28 44.04 44.16 35,934 -0.14(-0.31%)
Aug 04, 2006 44.78 44.78 44.07 44.30 82,987 -0.11(-0.25%)
Aug 03, 2006 44.26 44.54 44.03 44.41 49,394 +0.09(+0.19%)
Aug 02, 2006 44.30 44.53 44.23 44.32 65,079 +0.38(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.