Vanguard Growth ETF (VUG)

84.31
+0.59 (0.70%)
NYSE · Last Trade: May 5th, 11:15 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Growth ETF (VUG)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202684.2184.4583.9784.314,760,53784.31
5/04/202683.9184.1483.1483.726,019,14383.72
5/01/202683.7384.3783.5783.866,012,52883.86
4/30/202683.1383.3681.8783.174,961,43683.17
4/29/202682.6582.8582.1782.683,925,31182.68
4/28/202682.6182.9582.2682.7716,481,71982.77
4/27/202683.0183.5482.6883.496,206,64983.49
4/24/202682.3883.3582.1783.255,977,76983.25
4/23/202682.5982.8681.2382.047,558,39282.04
4/22/202682.2183.0582.0383.026,327,85983.02
4/21/202682.4482.5981.3281.505,802,97981.50
4/20/2026492.76493.50488.71492.581,071,03882.10
4/17/2026491.12495.19490.40493.921,065,52082.32
4/16/2026487.68488.02482.97486.501,219,40781.08
4/15/2026478.22485.90478.06485.661,222,20280.94
4/14/2026470.63476.90470.63476.721,311,60179.45
4/13/2026460.73467.64459.26467.361,656,90077.89
4/10/2026460.72463.18459.93461.132,260,86176.86
4/09/2026456.75460.01453.66459.521,083,76176.59
4/08/2026461.04462.05454.68456.901,329,10876.15
4/07/2026442.63445.19436.23444.931,843,29474.16
4/06/2026442.56445.38441.50444.081,610,46674.01
4/02/2026433.92442.94431.95442.032,361,12573.67
4/01/2026440.43444.68438.88441.562,341,54373.59
3/31/2026425.50437.80425.22436.792,481,65272.80
3/30/2026426.04426.55417.80420.012,145,07070.00
3/27/2026429.66429.98421.55422.372,331,18170.39
3/26/2026440.11441.82432.56432.721,547,54072.11
3/25/2026445.99448.15442.89444.251,732,50974.03
3/24/2026443.59444.57440.62441.142,280,48573.51
3/23/2026447.22451.58445.00446.302,127,78174.37
3/20/2026447.09447.09437.51440.301,526,37673.37
3/19/2026446.55450.41444.66448.571,724,81574.75
3/18/2026455.08456.52449.88450.021,065,02774.99
3/17/2026457.22459.89455.53456.62903,27176.09
3/16/2026454.55458.56453.90455.581,038,80275.92
3/13/2026456.81459.05449.42450.211,661,17975.02
3/12/2026460.31460.83455.05455.301,543,12075.87
3/11/2026464.57467.58461.00463.511,089,82477.24
3/10/2026463.99467.14461.13463.281,567,93477.20
3/09/2026453.80465.23452.05464.102,017,06377.34
3/06/2026458.47462.40456.74458.081,724,15076.33
3/05/2026462.61466.24459.12464.312,476,76577.37
3/04/2026460.57465.93459.93464.011,327,70477.32
3/03/2026454.01460.86451.14459.353,945,33776.54
3/02/2026454.58463.94453.86462.243,587,36977.03
2/27/2026459.73462.57458.34460.871,573,38176.80
2/26/2026469.95470.24461.06465.461,321,35477.56
2/25/2026466.11470.70466.11470.321,592,13578.37
2/24/2026458.89464.48456.44463.941,618,50377.31
2/23/2026464.47465.25457.35459.281,656,59276.53
2/20/2026459.16466.78458.36465.041,935,41877.49
2/19/2026460.50462.80458.75461.221,218,33476.86
2/18/2026460.63465.24459.37462.481,475,35577.07
2/17/2026456.41461.84452.67459.532,269,28676.57
2/13/2026461.11462.38456.60457.982,233,41676.32
2/12/2026471.09471.43459.17460.152,211,63576.68
2/11/2026474.90475.16466.82469.031,173,76378.16
2/10/2026474.72475.42470.88471.101,211,63878.50
2/09/2026468.03475.10466.50473.391,242,24278.88
2/06/2026461.75469.84460.80468.592,073,04378.08