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, 2023 265.29 266.53 263.38 266.32 690,236 +1.45(+0.55%)
Oct 30, 2023 263.45 265.67 262.62 264.87 837,242 +3.56(+1.36%)
Oct 27, 2023 262.53 263.98 260.30 261.30 792,290 +0.93(+0.36%)
Oct 26, 2023 264.83 265.35 259.49 260.38 1,563,716 -5.22(-1.96%)
Oct 25, 2023 269.66 270.06 265.21 265.59 1,203,737 -6.14(-2.26%)
Oct 24, 2023 270.80 272.41 269.21 271.74 1,008,897 +2.31(+0.86%)
Oct 23, 2023 267.25 271.93 265.90 269.43 819,875 +0.85(+0.31%)
Oct 20, 2023 272.32 272.60 268.37 268.58 1,579,176 -4.12(-1.51%)
Oct 19, 2023 275.77 277.03 272.06 272.70 1,064,035 -2.25(-0.82%)
Oct 18, 2023 277.33 278.85 274.06 274.95 635,785 -4.44(-1.59%)
Oct 17, 2023 277.17 280.78 276.11 279.39 971,189 -0.74(-0.26%)
Oct 16, 2023 277.82 280.82 277.70 280.13 767,354 +3.18(+1.15%)
Oct 13, 2023 280.62 281.19 275.88 276.95 740,641 -3.13(-1.12%)
Oct 12, 2023 281.71 283.11 278.49 280.08 812,208 -1.37(-0.49%)
Oct 11, 2023 280.33 281.69 279.32 281.45 554,708 +2.20(+0.79%)
Oct 10, 2023 278.25 281.47 277.89 279.25 656,835 +1.31(+0.47%)
Oct 09, 2023 274.75 278.54 273.77 277.94 1,065,189 +1.25(+0.45%)
Oct 06, 2023 270.08 277.66 269.87 276.69 999,285 +4.61(+1.69%)
Oct 05, 2023 271.61 272.56 269.13 272.08 881,509 +0.18(+0.07%)
Oct 04, 2023 268.71 272.42 268.66 271.90 736,656 +3.73(+1.39%)
Oct 03, 2023 271.52 272.78 267.17 268.17 869,182 -5.06(-1.85%)
Oct 02, 2023 270.80 274.20 270.59 273.23 968,998 +2.13(+0.79%)
Sep 29, 2023 273.66 274.45 270.19 271.10 1,006,663 +0.27(+0.10%)
Sep 28, 2023 267.89 272.15 267.36 270.83 747,041 +2.08(+0.77%)
Sep 27, 2023 269.30 270.04 266.09 268.75 709,332 +0.39(+0.14%)
Sep 26, 2023 270.99 271.31 267.66 268.36 886,239 -4.54(-1.66%)
Sep 25, 2023 270.58 272.90 271.18 272.90 682,374 +1.49(+0.55%)
Sep 22, 2023 273.11 274.49 271.12 271.41 1,548,502 -0.37(-0.14%)
Sep 21, 2023 274.60 275.11 271.61 271.77 994,446 -5.44(-1.96%)
Sep 20, 2023 282.31 282.37 277.15 277.21 642,541 -4.26(-1.52%)
Sep 19, 2023 280.98 281.83 279.17 281.48 602,835 -0.47(-0.17%)
Sep 18, 2023 281.04 282.82 280.86 281.95 692,093 +0.13(+0.05%)
Sep 15, 2023 285.57 285.81 281.42 281.82 639,974 -4.65(-1.62%)
Sep 14, 2023 285.85 287.06 284.27 286.47 513,077 +1.72(+0.60%)
Sep 13, 2023 283.69 285.80 283.06 284.75 595,994 +0.75(+0.27%)
Sep 12, 2023 286.01 286.55 283.64 284.00 645,913 -3.13(-1.09%)
Sep 11, 2023 286.22 287.39 284.81 287.13 1,245,072 +3.13(+1.10%)
Sep 08, 2023 283.76 285.62 283.38 284.00 477,731 +0.20(+0.07%)
Sep 07, 2023 281.76 284.34 281.24 283.80 605,970 -1.50(-0.53%)
Sep 06, 2023 287.42 287.64 283.76 285.30 639,072 -2.65(-0.92%)
Sep 05, 2023 287.44 289.04 286.47 287.95 607,445 +0.05(+0.02%)
Sep 01, 2023 289.72 290.05 286.76 287.90 620,959 +0.30(+0.10%)
Aug 31, 2023 287.61 289.18 287.11 287.60 596,407 +0.40(+0.14%)
Aug 30, 2023 285.75 287.63 285.12 287.21 651,303 +1.86(+0.65%)
Aug 29, 2023 279.46 285.64 279.40 285.35 818,176 +5.40(+1.93%)
Aug 28, 2023 279.60 280.40 278.21 279.95 709,286 +2.02(+0.73%)
Aug 25, 2023 276.42 279.00 273.85 277.93 728,961 +2.15(+0.78%)
Aug 24, 2023 283.05 283.67 275.54 275.78 796,580 -5.15(-1.83%)
Aug 23, 2023 277.46 281.74 277.46 280.93 655,709 +4.10(+1.48%)
Aug 22, 2023 278.61 278.66 276.20 276.84 781,408 +0.08(+0.03%)
Aug 21, 2023 274.17 277.19 273.52 276.76 662,062 +3.70(+1.35%)
Aug 18, 2023 270.66 273.90 270.25 273.06 766,301 -0.37(-0.13%)
Aug 17, 2023 277.18 277.47 272.92 273.43 817,200 -2.92(-1.06%)
Aug 16, 2023 278.28 279.51 276.29 276.35 705,138 -2.33(-0.84%)
Aug 15, 2023 280.43 281.45 278.29 278.68 664,622 -2.81(-1.00%)
Aug 14, 2023 278.14 281.54 277.38 281.49 789,962 +3.10(+1.11%)
Aug 11, 2023 278.22 279.69 277.38 278.39 688,479 -1.51(-0.54%)
Aug 10, 2023 281.47 283.89 278.85 279.90 708,868 +0.52(+0.19%)
Aug 09, 2023 282.73 282.73 278.79 279.38 643,456 -2.93(-1.04%)
Aug 08, 2023 282.31 282.63 279.98 282.31 685,595 -1.18(-0.42%)
Aug 07, 2023 282.57 283.61 281.10 283.50 634,752 +2.05(+0.73%)
Aug 04, 2023 284.64 286.05 281.18 281.45 978,479 -1.60(-0.57%)
Aug 03, 2023 281.60 284.41 281.59 283.05 735,904 -0.65(-0.23%)
Aug 02, 2023 287.23 287.23 282.79 283.70 864,194 -6.15(-2.12%)
Aug 01, 2023 289.85 290.37 288.62 289.85 641,457 -0.91(-0.31%)
Jul 31, 2023 290.53 291.13 289.59 290.76 747,947 +0.60(+0.21%)
Jul 28, 2023 288.39 290.76 288.02 290.17 687,549 +4.46(+1.56%)
Jul 27, 2023 291.12 291.83 284.84 285.70 764,249 -1.91(-0.66%)
Jul 26, 2023 286.88 288.55 285.73 287.61 621,100 -0.34(-0.12%)
Jul 25, 2023 286.37 288.97 286.37 287.95 634,130 +1.74(+0.61%)
Jul 24, 2023 286.36 286.90 284.70 286.21 657,498 +0.90(+0.32%)
Jul 21, 2023 287.49 287.82 285.10 285.31 724,305 -0.60(-0.21%)
Jul 20, 2023 289.47 290.69 285.20 285.90 1,993,429 -5.68(-1.95%)
Jul 19, 2023 292.81 293.36 290.77 291.58 4,425,086 -0.22(-0.08%)
Jul 18, 2023 289.08 292.66 287.72 291.80 943,558 +2.33(+0.80%)
Jul 17, 2023 288.17 290.18 287.82 289.47 781,689 +1.94(+0.67%)
Jul 14, 2023 287.82 289.84 286.98 287.53 668,373 +0.25(+0.09%)
Jul 13, 2023 285.62 287.82 284.96 287.29 814,907 +3.97(+1.40%)
Jul 12, 2023 282.79 284.29 281.79 283.32 983,655 +3.34(+1.19%)
Jul 11, 2023 279.05 280.28 277.60 279.98 746,124 +1.47(+0.53%)
Jul 10, 2023 277.66 278.75 276.45 278.51 691,245 -0.01(-0.00%)
Jul 07, 2023 278.89 281.36 278.33 278.52 643,354 -0.91(-0.33%)
Jul 06, 2023 278.55 279.67 277.25 279.43 720,082 -2.05(-0.73%)
Jul 05, 2023 280.07 282.16 279.68 281.48 723,863 +0.14(+0.05%)
Jul 03, 2023 281.46 281.84 280.56 281.34 559,920 +0.02(+0.01%)
Jun 30, 2023 279.81 281.89 279.57 281.32 773,170 +4.05(+1.46%)
Jun 29, 2023 277.02 277.71 276.02 277.27 620,824 +0.11(+0.04%)
Jun 28, 2023 275.32 278.29 274.94 277.16 1,023,979 +0.95(+0.35%)
Jun 27, 2023 273.23 276.79 272.79 276.21 717,220 +4.25(+1.56%)
Jun 26, 2023 274.49 276.49 271.88 271.96 787,104 -3.10(-1.13%)
Jun 23, 2023 274.34 276.49 273.61 275.07 609,833 -2.12(-0.77%)
Jun 22, 2023 273.41 277.22 273.19 277.19 630,970 +2.77(+1.01%)
Jun 21, 2023 276.57 276.87 273.46 274.42 646,522 -2.94(-1.06%)
Jun 20, 2023 276.65 278.07 275.19 277.36 783,228 -0.51(-0.18%)
Jun 16, 2023 281.59 281.59 277.67 277.87 1,397,000 -1.76(-0.63%)
Jun 15, 2023 275.03 280.71 279.62 1,065,005 +28.65(+11.42%)
May 08, 2023 250.26 251.13 249.61 250.97 1,285,701 +0.72(+0.29%)
May 05, 2023 247.18 251.00 247.18 250.26 600,743 +5.10(+2.08%)
May 04, 2023 245.85 246.53 244.49 245.16 2,676,710 -1.22(-0.50%)
May 03, 2023 247.68 250.27 246.25 246.38 604,076 -1.31(-0.53%)
May 02, 2023 249.73 249.93 246.17 247.69 706,566 -2.15(-0.86%)
May 01, 2023 249.99 251.01 249.41 249.84 943,315 -0.36(-0.14%)
Apr 28, 2023 247.72 250.24 247.19 250.20 649,913 +1.92(+0.77%)
Apr 27, 2023 244.51 248.56 244.47 248.28 654,628 +5.81(+2.40%)
Apr 26, 2023 243.52 244.91 241.99 242.48 591,157 +1.18(+0.49%)
Apr 25, 2023 245.20 245.48 241.22 241.29 710,244 -5.11(-2.07%)
Apr 24, 2023 246.72 247.56 244.74 246.41 578,651 -0.32(-0.13%)
Apr 21, 2023 246.51 247.20 245.27 246.72 802,046 +0.33(+0.13%)
Apr 20, 2023 245.70 248.20 245.37 246.40 628,235 -1.57(-0.63%)
Apr 19, 2023 246.31 248.64 246.06 247.97 678,892 +0.20(+0.08%)
Apr 18, 2023 249.06 249.39 246.96 247.77 638,136 +0.25(+0.10%)
Apr 17, 2023 246.72 247.63 245.54 247.52 785,737 +0.45(+0.18%)
Apr 14, 2023 246.55 248.53 245.07 247.07 624,036 -0.65(-0.26%)
Apr 13, 2023 244.03 247.98 244.03 247.72 756,202 +4.90(+2.02%)
Apr 12, 2023 245.88 246.52 242.53 242.81 1,131,404 -1.50(-0.61%)
Apr 11, 2023 245.21 245.41 243.74 244.31 745,559 -0.99(-0.40%)
Apr 10, 2023 243.48 245.31 242.12 245.31 984,876 -0.25(-0.10%)
Apr 06, 2023 242.76 245.69 241.64 245.55 1,325,754 +1.53(+0.63%)
Apr 05, 2023 245.83 245.99 242.81 244.03 730,842 -2.64(-1.07%)
Apr 04, 2023 247.83 248.72 245.84 246.66 816,757 -0.74(-0.30%)
Apr 03, 2023 246.12 247.58 245.37 247.40 1,120,582 -0.23(-0.09%)
Mar 31, 2023 243.81 247.81 243.61 247.63 704,930 +4.39(+1.80%)
Mar 30, 2023 243.09 243.55 241.92 243.24 815,609 +1.94(+0.80%)
Mar 29, 2023 239.94 241.54 239.27 241.31 782,505 +4.10(+1.73%)
Mar 28, 2023 237.99 238.01 235.60 237.21 913,333 -0.99(-0.42%)
Mar 27, 2023 239.90 240.87 237.55 238.20 820,477 -1.10(-0.46%)
Mar 24, 2023 237.84 239.32 236.11 239.30 1,017,691 +0.65(+0.27%)
Mar 23, 2023 238.98 242.12 236.65 238.65 824,501 +2.36(+1.00%)
Mar 22, 2023 239.89 243.32 236.29 236.29 1,483,409 -3.64(-1.52%)
Mar 21, 2023 237.85 240.28 236.96 239.93 945,494 +3.81(+1.61%)
Mar 20, 2023 235.11 236.48 233.68 236.12 1,141,874 +0.71(+0.30%)
Mar 17, 2023 236.97 238.27 233.96 235.41 1,487,874 -1.41(-0.59%)
Mar 16, 2023 230.46 237.05 229.89 236.82 1,301,451 +5.69(+2.46%)
Mar 15, 2023 228.60 231.46 227.07 231.13 1,251,751 +0.08(+0.03%)
Mar 14, 2023 229.40 231.79 228.09 231.05 1,257,713 +4.94(+2.18%)
Mar 13, 2023 223.15 228.96 221.97 226.12 1,384,288 +1.42(+0.63%)
Mar 10, 2023 228.81 229.30 223.74 224.70 1,783,096 -4.07(-1.78%)
Mar 09, 2023 233.32 235.34 228.25 228.77 1,171,821 -4.19(-1.80%)
Mar 08, 2023 232.32 233.59 230.99 232.96 541,857 +0.82(+0.35%)
Mar 07, 2023 235.24 235.97 231.67 232.14 605,377 -3.16(-1.34%)
Mar 06, 2023 235.77 238.16 235.12 235.30 734,134 +0.26(+0.11%)
Mar 03, 2023 231.56 235.07 231.27 235.04 756,288 +4.84(+2.10%)
Mar 02, 2023 226.64 230.79 226.43 230.21 913,615 +2.21(+0.97%)
Mar 01, 2023 229.60 229.82 227.30 228.00 863,964 -1.79(-0.78%)
Feb 28, 2023 229.56 231.76 229.32 229.79 688,720 -0.26(-0.11%)
Feb 27, 2023 230.81 231.93 229.48 230.05 759,301 +1.61(+0.70%)
Feb 24, 2023 228.59 229.13 227.01 228.44 712,483 -3.97(-1.71%)
Feb 23, 2023 233.11 233.37 229.16 232.42 781,091 +1.92(+0.83%)
Feb 22, 2023 230.99 232.10 229.39 230.50 639,282 +0.17(+0.07%)
Feb 21, 2023 233.00 233.70 230.26 230.33 919,470 -5.83(-2.47%)
Feb 17, 2023 236.52 236.90 233.76 236.15 812,205 -2.01(-0.84%)
Feb 16, 2023 238.92 241.82 238.07 238.16 738,202 -4.60(-1.89%)
Feb 15, 2023 239.55 242.78 239.26 242.76 718,395 +1.94(+0.81%)
Feb 14, 2023 238.54 241.91 237.04 240.82 1,191,950 +1.33(+0.55%)
Feb 13, 2023 236.92 239.96 236.14 239.49 867,670 +3.52(+1.49%)
Feb 10, 2023 235.85 237.13 234.16 235.97 817,264 -1.54(-0.65%)
Feb 09, 2023 242.78 242.95 236.56 237.51 896,701 -2.28(-0.95%)
Feb 08, 2023 242.13 243.35 239.21 239.79 846,183 -3.57(-1.47%)
Feb 07, 2023 238.58 244.14 237.73 243.36 1,084,448 +4.53(+1.90%)
Feb 06, 2023 239.19 240.29 237.76 238.83 842,678 -2.20(-0.91%)
Feb 03, 2023 239.48 245.35 239.40 241.03 1,602,690 -3.97(-1.62%)
Feb 02, 2023 242.71 246.38 241.91 245.00 2,094,817 +7.39(+3.11%)
Feb 01, 2023 232.59 239.39 231.36 237.61 1,427,015 +4.50(+1.93%)
Jan 31, 2023 229.51 233.17 229.43 233.11 1,017,749 +3.83(+1.67%)
Jan 30, 2023 231.46 232.49 229.12 229.28 1,721,575 -4.34(-1.86%)
Jan 27, 2023 230.92 235.29 230.76 233.62 1,317,302 +2.30(+0.99%)
Jan 26, 2023 230.30 231.65 228.13 231.32 2,279,223 +3.55(+1.56%)
Jan 25, 2023 224.73 228.29 222.67 227.77 1,258,934 -0.53(-0.23%)
Jan 24, 2023 227.70 229.25 227.21 228.31 1,564,098 -0.71(-0.31%)
Jan 23, 2023 225.42 230.05 224.77 229.02 1,391,123 +4.05(+1.80%)
Jan 20, 2023 220.33 225.11 219.57 224.97 1,270,982 +5.92(+2.70%)
Jan 19, 2023 219.59 220.62 218.01 219.05 1,572,081 -1.91(-0.87%)
Jan 18, 2023 225.03 226.39 220.78 220.96 2,351,003 -2.66(-1.19%)
Jan 17, 2023 222.97 224.76 222.46 223.62 1,591,653 +0.64(+0.29%)
Jan 13, 2023 219.51 223.26 219.50 222.97 951,381 +1.36(+0.61%)
Jan 12, 2023 220.99 222.33 217.86 221.62 1,236,258 +1.26(+0.57%)
Jan 11, 2023 216.86 220.42 216.77 220.36 1,197,948 +4.39(+2.03%)
Jan 10, 2023 213.35 216.09 213.15 215.97 994,037 +1.90(+0.89%)
Jan 09, 2023 214.18 217.51 213.83 214.06 1,516,867 +1.85(+0.87%)
Jan 06, 2023 208.74 213.03 206.06 212.21 1,172,025 +4.86(+2.34%)
Jan 05, 2023 209.76 209.93 207.08 207.36 1,281,679 -3.79(-1.79%)
Jan 04, 2023 211.17 212.30 208.54 211.14 1,307,534 +1.45(+0.69%)
Jan 03, 2023 213.10 214.42 207.88 209.69 1,541,445 -1.49(-0.70%)
Dec 30, 2022 209.56 211.26 208.42 211.18 2,012,600 -0.58(-0.28%)
Dec 29, 2022 208.73 212.39 208.37 211.77 2,441,734 +5.21(+2.52%)
Dec 28, 2022 209.14 210.69 206.37 206.55 2,485,116 -2.75(-1.31%)
Dec 27, 2022 211.56 211.56 208.65 209.30 2,005,473 -2.40(-1.13%)
Dec 23, 2022 209.99 211.93 208.62 211.70 1,595,179 +0.70(+0.33%)
Dec 22, 2022 213.30 213.37 207.49 210.99 1,905,088 -4.62(-2.14%)
Dec 21, 2022 213.39 216.55 212.81 215.61 1,542,443 +3.38(+1.59%)
Dec 20, 2022 211.24 213.33 209.96 212.23 2,272,547 +0.13(+0.06%)
Dec 19, 2022 215.57 215.59 211.19 212.10 1,780,780 -3.33(-1.55%)
Dec 16, 2022 217.60 218.55 214.22 215.44 1,575,293 -2.97(-1.36%)
Dec 15, 2022 222.09 222.79 217.44 218.40 1,868,470 -7.32(-3.24%)
Dec 14, 2022 227.03 229.49 223.30 225.72 1,642,868 -1.67(-0.74%)
Dec 13, 2022 233.42 233.60 225.27 227.39 2,112,652 +2.81(+1.25%)
Dec 12, 2022 221.75 224.61 221.40 224.58 1,243,953 +3.27(+1.48%)
Dec 09, 2022 221.94 224.08 221.24 221.31 2,300,588 -1.52(-0.68%)
Dec 08, 2022 221.59 223.59 219.94 222.83 1,348,970 +2.55(+1.16%)
Dec 07, 2022 220.36 222.12 219.14 220.28 1,507,272 -0.90(-0.41%)
Dec 06, 2022 225.74 225.85 219.86 221.18 1,174,844 -4.74(-2.10%)
Dec 05, 2022 228.61 229.57 224.96 225.92 1,624,340 -4.67(-2.02%)
Dec 02, 2022 227.52 231.36 226.99 230.59 1,137,888 -0.63(-0.27%)
Dec 01, 2022 230.87 232.42 228.75 231.22 1,687,423 +0.76(+0.33%)
Nov 30, 2022 221.04 230.69 220.51 230.46 1,705,503 +9.76(+4.42%)
Nov 29, 2022 222.54 222.85 219.80 220.70 1,119,372 -1.74(-0.78%)
Nov 28, 2022 224.58 225.82 221.73 222.44 1,188,881 -3.96(-1.75%)
Nov 25, 2022 226.27 226.81 225.67 226.39 488,825 -0.82(-0.36%)
Nov 23, 2022 224.80 227.66 224.80 227.21 910,974 +2.41(+1.07%)
Nov 22, 2022 222.32 224.84 220.65 224.80 1,219,003 +3.20(+1.45%)
Nov 21, 2022 222.93 223.76 220.87 221.60 1,480,469 -2.29(-1.02%)
Nov 18, 2022 226.27 226.46 221.86 223.89 1,304,144 +0.15(+0.07%)
Nov 17, 2022 221.96 224.88 221.41 223.74 1,206,592 -1.68(-0.75%)
Nov 16, 2022 226.52 227.00 224.58 225.42 1,324,483 -2.51(-1.10%)
Nov 15, 2022 229.51 230.59 225.48 227.94 1,965,271 +3.18(+1.41%)
Nov 14, 2022 225.82 227.70 224.27 224.76 2,489,694 -2.76(-1.21%)
Nov 11, 2022 223.03 228.16 222.31 227.52 1,301,770 +4.57(+2.05%)
Nov 10, 2022 216.36 223.17 215.81 222.95 2,268,309 +16.31(+7.89%)
Nov 09, 2022 210.26 210.85 206.33 206.64 1,548,083 -5.09(-2.41%)
Nov 08, 2022 212.01 214.54 209.17 211.74 1,963,792 +0.81(+0.38%)
Nov 07, 2022 210.01 211.27 207.83 210.93 1,426,418 +2.08(+0.99%)
Nov 04, 2022 210.07 210.56 204.43 208.85 1,980,127 +2.70(+1.31%)
Nov 03, 2022 207.95 209.27 205.78 206.15 1,556,555 -4.04(-1.92%)
Nov 02, 2022 217.82 210.12 210.19 3,728,078 -7.90(-3.62%)
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.