Vanguard Growth ETF (VUG)

85.93
-3.23 (-3.62%)
NYSE· Last Trade: Jun 7th, 3:52 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Growth ETF (VUG)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202688.4188.4685.6185.939,251,19985.93
6/04/202688.2889.3788.1289.168,458,61989.16
6/03/202689.9290.0588.7188.936,063,68788.93
6/02/202690.1290.3689.6290.046,141,26390.04
6/01/202689.7890.6089.6690.296,693,21690.29
5/29/20260.0189.8789.1989.606,019,65889.60
5/28/202688.1989.2588.1189.229,790,30789.22
5/27/202688.1688.3487.8388.217,041,82388.21
5/26/202688.0788.5187.8488.206,788,89288.20
5/22/202687.8388.2287.4487.544,620,90387.54
5/21/202687.1087.9286.7587.486,055,43187.48
5/20/202686.5687.4586.3087.407,956,28087.40
5/19/202686.6786.9385.9186.299,042,55286.29
5/18/202687.4687.6686.3487.096,460,10487.09
5/15/202687.6488.2586.9287.437,179,96687.43
5/14/202687.6088.6387.5388.497,199,50688.49
5/13/202686.6187.8086.1187.515,130,78787.51
5/12/202686.4486.7885.5786.566,372,60886.56
5/11/202686.3087.2486.1986.816,508,57586.81
5/08/202686.4186.9086.2686.845,521,87686.84
5/07/202686.3986.8285.7986.058,790,80986.05
5/06/202685.0086.0184.7585.906,891,68085.90
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