Growth ETF Vanguard (NY: VUG )

382.92 -11.33 (-2.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 91.45 92.31 91.01 92.27 1,138,771 +1.98(+2.19%)
Sep 29, 2015 90.82 91.51 89.70 90.29 1,471,590 -0.24(-0.26%)
Sep 28, 2015 92.76 93.00 90.32 90.53 1,522,970 -2.82(-3.03%)
Sep 25, 2015 94.68 94.68 92.80 93.36 887,043 -0.41(-0.44%)
Sep 24, 2015 93.44 93.94 92.55 93.77 853,929 -0.39(-0.41%)
Sep 23, 2015 94.42 94.65 93.84 94.16 599,395 -0.14(-0.15%)
Sep 22, 2015 94.42 94.61 93.59 94.29 630,955 -1.30(-1.36%)
Sep 21, 2015 95.79 96.39 94.97 95.59 864,385 +0.29(+0.31%)
Sep 18, 2015 95.38 96.34 95.10 95.30 775,799 -1.31(-1.36%)
Sep 17, 2015 96.54 98.05 96.37 96.61 657,722 -0.02(-0.02%)
Sep 16, 2015 96.01 96.75 95.71 96.63 520,099 +0.75(+0.78%)
Sep 15, 2015 95.07 96.13 94.70 95.88 551,440 +1.08(+1.14%)
Sep 14, 2015 95.30 95.32 94.47 94.79 633,959 -0.32(-0.34%)
Sep 11, 2015 94.24 95.13 93.94 95.12 522,660 +0.56(+0.59%)
Sep 10, 2015 93.75 95.19 93.75 94.56 809,529 +0.62(+0.66%)
Sep 09, 2015 96.14 96.14 93.76 93.93 790,781 -1.27(-1.33%)
Sep 08, 2015 94.58 95.28 94.05 95.20 1,135,387 +2.29(+2.47%)
Sep 04, 2015 93.15 92.91 92.91 92.91 866,780 -1.18(-1.26%)
Sep 03, 2015 94.56 95.26 93.80 94.09 1,081,657 -0.13(-0.14%)
Sep 02, 2015 93.22 94.22 92.58 94.22 874,948 +1.92(+2.08%)
Sep 01, 2015 92.66 93.89 91.81 92.30 1,036,299 -2.69(-2.83%)
Aug 31, 2015 95.40 95.97 94.79 94.99 1,082,950 -1.04(-1.08%)
Aug 28, 2015 95.59 96.32 95.40 96.02 1,078,430 +0.09(+0.10%)
Aug 27, 2015 94.65 96.03 94.02 95.93 1,583,298 +2.22(+2.37%)
Aug 26, 2015 91.69 93.80 90.54 93.71 2,232,324 +3.61(+4.01%)
Aug 25, 2015 91.70 94.64 89.94 90.10 2,635,117 -0.70(-0.77%)
Aug 24, 2015 89.42 93.99 85.84 90.80 3,247,678 -3.75(-3.97%)
Aug 21, 2015 96.79 97.30 94.55 94.55 1,581,026 -3.27(-3.35%)
Aug 20, 2015 99.46 99.70 97.80 97.82 692,662 -2.47(-2.46%)
Aug 19, 2015 100.56 101.06 99.77 100.29 624,370 -0.65(-0.65%)
Aug 18, 2015 101.14 101.32 100.78 100.94 444,870 -0.29(-0.29%)
Aug 17, 2015 100.17 101.23 99.99 101.23 467,586 +0.76(+0.76%)
Aug 14, 2015 100.11 100.53 99.92 100.47 479,250 +0.35(+0.35%)
Aug 13, 2015 100.24 100.70 99.83 100.12 519,286 -0.06(-0.05%)
Aug 12, 2015 99.35 100.37 98.39 100.18 723,949 +0.10(+0.10%)
Aug 11, 2015 100.39 100.64 99.65 100.08 652,325 -0.88(-0.87%)
Aug 10, 2015 100.61 101.10 100.49 100.96 691,408 +1.12(+1.12%)
Aug 07, 2015 99.87 99.94 99.17 99.84 680,379 -0.12(-0.12%)
Aug 06, 2015 101.33 101.33 99.46 99.96 1,077,003 -1.22(-1.21%)
Aug 05, 2015 101.21 101.79 100.98 101.18 710,954 +0.34(+0.34%)
Aug 04, 2015 101.04 101.28 100.61 100.84 790,668 -0.18(-0.18%)
Aug 03, 2015 101.43 101.57 100.46 101.02 1,828,395 -0.35(-0.34%)
Jul 31, 2015 101.73 101.81 101.23 101.37 628,960 -0.06(-0.06%)
Jul 30, 2015 100.97 101.53 100.53 101.43 678,985 +0.09(+0.09%)
Jul 29, 2015 100.88 101.44 100.68 101.34 704,080 +0.54(+0.54%)
Jul 28, 2015 100.08 100.90 99.54 100.80 944,473 +1.30(+1.31%)
Jul 27, 2015 99.71 99.98 99.29 99.50 1,014,180 -0.64(-0.64%)
Jul 24, 2015 101.38 101.38 100.00 100.14 723,052 -0.94(-0.93%)
Jul 23, 2015 102.01 102.01 100.91 101.08 772,723 -0.59(-0.58%)
Jul 22, 2015 101.40 101.87 101.27 101.67 653,317 -0.41(-0.40%)
Jul 21, 2015 102.45 102.49 101.90 102.08 802,090 -0.28(-0.28%)
Jul 20, 2015 102.25 102.63 102.06 102.37 670,873 +0.30(+0.30%)
Jul 17, 2015 101.77 102.09 101.66 102.07 832,338 +0.58(+0.57%)
Jul 16, 2015 101.23 101.50 101.05 101.49 1,228,861 +0.90(+0.89%)
Jul 15, 2015 100.79 101.06 100.37 100.59 769,957 -0.13(-0.13%)
Jul 14, 2015 100.24 100.91 100.22 100.72 995,896 +0.56(+0.56%)
Jul 13, 2015 99.69 100.24 99.63 100.16 936,947 +1.24(+1.25%)
Jul 10, 2015 98.50 99.15 98.34 98.92 1,058,608 +1.39(+1.43%)
Jul 09, 2015 98.38 98.74 97.50 97.53 1,157,154 +0.12(+0.12%)
Jul 08, 2015 98.39 98.59 97.28 97.41 1,301,058 -1.73(-1.75%)
Jul 07, 2015 98.74 99.28 97.40 99.14 1,413,746 +0.52(+0.53%)
Jul 06, 2015 98.11 99.14 98.06 98.62 1,589,536 -0.24(-0.24%)
Jul 02, 2015 99.11 98.86 98.86 98.86 989,360 -0.03(-0.03%)
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.