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 29, 2023 273.33 274.13 269.87 270.78 1,007,859 +0.27(+0.10%)
Sep 28, 2023 267.57 271.82 267.05 270.51 747,928 +2.08(+0.77%)
Sep 27, 2023 268.98 269.72 265.77 268.43 710,175 +0.39(+0.14%)
Sep 26, 2023 270.67 270.99 267.35 268.04 887,291 -4.54(-1.66%)
Sep 25, 2023 270.26 272.58 270.86 272.58 683,185 +1.49(+0.55%)
Sep 22, 2023 272.78 274.17 270.80 271.08 1,550,341 -0.37(-0.14%)
Sep 21, 2023 274.28 274.78 271.28 271.45 995,627 -5.43(-1.96%)
Sep 20, 2023 281.98 282.04 276.83 276.88 643,304 -4.26(-1.52%)
Sep 19, 2023 280.65 281.49 278.84 281.14 603,551 -0.47(-0.17%)
Sep 18, 2023 280.71 282.49 280.53 281.61 692,915 +0.13(+0.05%)
Sep 15, 2023 285.23 285.48 281.08 281.48 640,735 -4.65(-1.62%)
Sep 14, 2023 285.51 286.72 283.94 286.13 513,686 +1.72(+0.60%)
Sep 13, 2023 283.35 285.46 282.72 284.41 596,702 +0.75(+0.27%)
Sep 12, 2023 285.67 286.21 283.30 283.66 646,680 -3.13(-1.09%)
Sep 11, 2023 285.88 287.05 284.47 286.79 1,246,551 +3.13(+1.10%)
Sep 08, 2023 283.42 285.29 283.04 283.66 478,299 +0.20(+0.07%)
Sep 07, 2023 281.42 284.00 280.91 283.46 606,690 -1.50(-0.53%)
Sep 06, 2023 287.07 287.30 283.42 284.96 639,831 -2.65(-0.92%)
Sep 05, 2023 287.09 288.69 286.13 287.61 608,166 +0.05(+0.02%)
Sep 01, 2023 289.38 289.71 286.42 287.56 621,697 +0.30(+0.10%)
Aug 31, 2023 287.27 288.84 286.77 287.26 597,115 +0.40(+0.14%)
Aug 30, 2023 285.42 287.29 284.78 286.87 652,077 +1.86(+0.65%)
Aug 29, 2023 279.13 285.30 279.07 285.01 819,148 +5.39(+1.93%)
Aug 28, 2023 279.27 280.07 277.88 279.62 710,129 +2.02(+0.73%)
Aug 25, 2023 276.09 278.67 273.53 277.60 729,827 +2.15(+0.78%)
Aug 24, 2023 282.71 283.33 275.22 275.45 797,526 -5.14(-1.83%)
Aug 23, 2023 277.13 281.40 277.13 280.60 656,488 +4.09(+1.48%)
Aug 22, 2023 278.27 278.32 275.88 276.51 782,336 +0.08(+0.03%)
Aug 21, 2023 273.85 276.87 273.19 276.43 662,849 +3.69(+1.35%)
Aug 18, 2023 270.34 273.58 269.93 272.73 767,212 -0.37(-0.13%)
Aug 17, 2023 276.86 277.14 272.60 273.10 818,171 -2.92(-1.06%)
Aug 16, 2023 277.95 279.18 275.96 276.02 705,976 -2.32(-0.83%)
Aug 15, 2023 280.09 281.12 277.96 278.35 665,412 -2.81(-1.00%)
Aug 14, 2023 277.81 281.20 277.05 281.15 790,901 +3.10(+1.11%)
Aug 11, 2023 277.89 279.36 277.05 278.06 689,297 -1.51(-0.54%)
Aug 10, 2023 281.13 283.56 278.51 279.57 709,711 +0.52(+0.18%)
Aug 09, 2023 282.40 282.40 278.46 279.05 644,221 -2.93(-1.04%)
Aug 08, 2023 281.98 282.30 279.65 281.98 686,409 -1.18(-0.42%)
Aug 07, 2023 282.24 283.27 280.76 283.16 635,506 +2.05(+0.73%)
Aug 04, 2023 284.30 285.71 280.85 281.12 979,641 -1.60(-0.57%)
Aug 03, 2023 281.26 284.07 281.25 282.71 736,778 -0.65(-0.23%)
Aug 02, 2023 286.88 286.88 282.46 283.36 865,220 -6.15(-2.12%)
Aug 01, 2023 289.51 290.02 288.27 289.51 642,219 -0.91(-0.31%)
Jul 31, 2023 290.18 290.78 289.25 290.42 748,836 +0.60(+0.21%)
Jul 28, 2023 288.05 290.42 287.68 289.82 688,366 +4.46(+1.56%)
Jul 27, 2023 290.78 291.48 284.50 285.37 765,157 -1.91(-0.66%)
Jul 26, 2023 286.54 288.21 285.39 287.27 621,838 -0.34(-0.12%)
Jul 25, 2023 286.03 288.62 286.03 287.61 634,884 +1.74(+0.61%)
Jul 24, 2023 286.02 286.56 284.36 285.87 658,279 +0.90(+0.32%)
Jul 21, 2023 287.15 287.48 284.76 284.97 725,165 -0.60(-0.21%)
Jul 20, 2023 289.13 290.35 284.86 285.56 1,995,798 -5.67(-1.95%)
Jul 19, 2023 292.47 293.01 290.43 291.23 4,430,344 -0.22(-0.08%)
Jul 18, 2023 288.74 292.32 287.38 291.45 944,680 +2.32(+0.80%)
Jul 17, 2023 287.83 289.83 287.48 289.13 782,618 +1.94(+0.67%)
Jul 14, 2023 287.48 289.50 286.64 287.19 669,167 +0.25(+0.09%)
Jul 13, 2023 285.29 287.48 284.62 286.94 815,875 +3.96(+1.40%)
Jul 12, 2023 282.46 283.96 281.45 282.98 984,823 +3.34(+1.19%)
Jul 11, 2023 278.72 279.94 277.27 279.65 747,011 +1.47(+0.53%)
Jul 10, 2023 277.33 278.42 276.12 278.18 692,067 -0.01(-0.00%)
Jul 07, 2023 278.56 281.03 278.00 278.19 644,118 -0.91(-0.33%)
Jul 06, 2023 278.22 279.34 276.93 279.10 720,938 -2.04(-0.73%)
Jul 05, 2023 279.74 281.83 279.35 281.14 724,723 +0.14(+0.05%)
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.