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 (%)
Aug 31, 2011 52.97 53.42 52.36 52.71 1,240,380 +0.14(+0.26%)
Aug 30, 2011 52.15 52.88 51.80 52.57 1,256,201 +0.26(+0.50%)
Aug 29, 2011 51.60 52.34 51.60 52.31 575,462 +1.42(+2.79%)
Aug 26, 2011 49.58 51.05 48.96 50.89 367,476 +1.00(+2.01%)
Aug 25, 2011 50.91 51.08 49.74 49.89 796,471 -0.86(-1.70%)
Aug 24, 2011 50.09 50.78 49.80 50.76 469,748 +0.60(+1.20%)
Aug 23, 2011 48.53 50.15 48.34 50.15 454,213 +1.82(+3.76%)
Aug 22, 2011 49.28 49.28 48.17 48.34 392,518 +0.07(+0.14%)
Aug 19, 2011 48.46 49.70 48.16 48.27 580,030 -0.87(-1.77%)
Aug 18, 2011 50.29 50.31 48.62 49.14 810,985 -2.48(-4.80%)
Aug 17, 2011 52.02 52.36 51.18 51.62 498,305 -0.09(-0.17%)
Aug 16, 2011 51.76 52.20 51.16 51.70 385,246 -0.50(-0.97%)
Aug 15, 2011 51.59 52.23 51.47 52.21 924,822 +0.95(+1.85%)
Aug 12, 2011 51.32 51.59 50.71 51.26 599,306 +0.52(+1.03%)
Aug 11, 2011 48.96 51.38 48.87 50.74 794,943 +2.15(+4.42%)
Aug 10, 2011 49.55 50.22 48.47 48.59 913,051 -2.04(-4.04%)
Aug 09, 2011 51.16 50.63 47.61 50.63 1,298,294 +2.34(+4.85%)
Aug 08, 2011 50.17 50.73 48.21 48.29 1,521,936 -3.37(-6.52%)
Aug 05, 2011 52.39 52.61 50.16 51.66 1,387,120 -0.12(-0.24%)
Aug 04, 2011 54.57 53.83 51.76 51.78 903,990 -2.78(-5.10%)
Aug 03, 2011 54.20 54.58 53.18 54.57 1,205,762 +0.43(+0.79%)
Aug 02, 2011 55.25 55.63 54.13 54.14 869,433 -1.51(-2.72%)
Aug 01, 2011 56.57 56.65 55.05 55.65 1,179,932 -0.23(-0.40%)
Jul 29, 2011 55.60 56.40 55.37 55.88 665,942 -0.32(-0.57%)
Jul 28, 2011 56.35 56.89 56.12 56.20 566,272 -0.06(-0.11%)
Jul 27, 2011 57.19 57.22 56.16 56.26 450,746 -1.32(-2.30%)
Jul 26, 2011 57.75 57.82 57.42 57.59 435,028 -0.17(-0.29%)
Jul 25, 2011 57.44 58.04 57.38 57.75 443,306 -0.27(-0.46%)
Jul 22, 2011 57.97 58.09 57.95 58.02 426,599 +0.22(+0.38%)
Jul 21, 2011 57.44 57.95 57.29 57.80 1,471,126 +0.62(+1.08%)
Jul 20, 2011 57.57 57.62 57.09 57.19 304,928 -0.15(-0.26%)
Jul 19, 2011 56.61 57.38 56.61 57.33 356,954 +1.13(+2.01%)
Jul 18, 2011 56.33 56.49 55.77 56.20 285,925 -0.40(-0.71%)
Jul 15, 2011 56.40 56.61 56.11 56.60 305,413 +0.57(+1.01%)
Jul 14, 2011 56.65 56.91 55.88 56.04 350,054 -0.50(-0.89%)
Jul 13, 2011 56.65 57.14 56.40 56.54 446,862 +0.24(+0.43%)
Jul 12, 2011 56.46 56.85 56.27 56.30 539,163 -0.32(-0.57%)
Jul 11, 2011 57.09 57.26 56.47 56.62 382,628 -1.11(-1.93%)
Jul 08, 2011 57.47 57.73 57.21 57.73 384,723 -0.37(-0.63%)
Jul 07, 2011 57.97 58.23 57.86 58.10 386,670 +0.68(+1.18%)
Jul 06, 2011 57.09 57.52 56.99 57.42 460,781 +0.19(+0.33%)
Jul 05, 2011 57.12 57.36 57.02 57.23 359,955 +0.13(+0.22%)
Jul 01, 2011 56.33 57.16 56.17 57.11 451,560 +0.82(+1.45%)
Jun 30, 2011 55.93 56.37 55.88 56.29 607,611 +0.57(+1.02%)
Jun 29, 2011 55.55 55.78 55.23 55.72 901,306 +0.47(+0.85%)
Jun 28, 2011 54.59 55.26 54.51 55.25 617,958 +0.89(+1.63%)
Jun 27, 2011 53.90 54.57 53.69 54.37 419,960 +0.52(+0.97%)
Jun 24, 2011 54.55 54.55 53.75 53.84 346,951 -0.67(-1.24%)
Jun 23, 2011 53.82 54.53 53.47 54.52 532,022 +0.07(+0.13%)
Jun 22, 2011 54.67 54.94 54.44 54.45 382,378 -0.34(-0.62%)
Jun 21, 2011 54.15 54.87 54.03 54.79 318,768 +0.93(+1.72%)
Jun 20, 2011 53.79 53.96 53.75 53.86 327,538 +0.31(+0.58%)
Jun 17, 2011 54.02 54.02 53.40 53.55 341,487 +0.09(+0.16%)
Jun 16, 2011 53.54 53.83 53.02 53.46 426,908 -0.09(-0.16%)
Jun 15, 2011 54.09 54.28 53.42 53.55 357,415 -0.93(-1.70%)
Jun 14, 2011 54.20 54.62 54.14 54.48 375,424 +0.82(+1.52%)
Jun 13, 2011 53.98 54.08 53.41 53.66 354,730 -0.15(-0.27%)
Jun 10, 2011 54.49 54.49 53.77 53.81 449,887 -0.88(-1.62%)
Jun 09, 2011 54.41 54.91 54.34 54.69 310,453 +0.39(+0.72%)
Jun 08, 2011 54.48 54.62 54.20 54.30 607,675 -0.32(-0.59%)
Jun 07, 2011 54.94 55.10 54.62 54.62 386,922 -0.03(-0.05%)
Jun 06, 2011 55.19 55.31 54.59 54.65 456,343 -0.61(-1.10%)
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.