Indicators

Growth ETF Vanguard (NY: VUG )

380.89 -1.15 (-0.30%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	31.86	32.38	31.61	31.61	1,625,647	+0.07(+0.21%)
Mar 30, 2009	31.70	31.79	31.15	31.54	1,424,977	-1.46(-4.41%)
Mar 26, 2009	32.46	33.02	32.38	33.00	1,359,538	+0.86(+2.69%)
Mar 25, 2009	32.24	32.64	31.36	32.13	1,243,833	+0.13(+0.39%)
Mar 24, 2009	32.30	32.47	31.94	32.01	891,015	-0.44(-1.35%)
Mar 23, 2009	31.65	32.49	31.61	32.45	785,133	+1.78(+5.80%)
Mar 20, 2009	31.28	31.41	30.51	30.67	849,250	-0.40(-1.28%)
Mar 19, 2009	31.66	31.71	31.01	31.07	1,166,445	-0.17(-0.54%)
Mar 18, 2009	30.79	31.69	30.47	31.23	1,655,299	+0.34(+1.09%)
Mar 17, 2009	30.10	30.90	29.94	30.90	664,822	+0.92(+3.06%)
Mar 16, 2009	30.52	30.71	29.96	29.98	1,264,016	-0.24(-0.78%)
Mar 13, 2009	30.25	30.25	29.73	30.21	0	+0.19(+0.62%)
Mar 12, 2009	29.07	30.09	28.76	30.03	1,078,875	+1.01(+3.49%)
Mar 11, 2009	29.12	29.37	28.81	29.02	2,712,038	+0.20(+0.70%)
Mar 10, 2009	27.78	28.84	27.78	28.82	1,160,400	+1.45(+5.30%)
Mar 09, 2009	27.52	28.16	27.26	27.37	1,188,901	-0.35(-1.28%)
Mar 06, 2009	28.01	28.33	27.15	27.72	0	-0.13(-0.48%)
Mar 05, 2009	28.37	28.60	27.77	27.85	970,473	-0.97(-3.36%)
Mar 04, 2009	28.58	29.26	28.39	28.82	1,140,483	+0.67(+2.40%)

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.