Vanguard Growth ETF (NY: VUG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	410.36	421.52	408.83	417.78	1,255,304	+4.47(+1.08%)
Dec 19, 2024	417.25	417.81	412.73	413.31	1,374,308	+0.74(+0.18%)
Dec 18, 2024	426.70	428.63	411.59	412.57	1,410,025	-14.36(-3.36%)
Dec 17, 2024	426.59	427.82	424.71	426.93	1,080,982	-1.18(-0.28%)
Dec 16, 2024	425.49	428.69	424.57	428.11	1,048,021	+4.39(+1.04%)
Dec 13, 2024	425.90	427.01	421.78	423.72	1,225,580	-0.61(-0.14%)
Dec 12, 2024	425.43	426.62	424.15	424.33	1,076,098	-2.58(-0.60%)
Dec 11, 2024	422.76	427.45	422.76	426.91	1,068,004	+6.97(+1.66%)
Dec 10, 2024	421.92	423.96	418.90	419.94	1,416,322	-0.46(-0.11%)
Dec 09, 2024	422.81	422.86	419.07	420.40	919,292	-2.86(-0.68%)
Dec 06, 2024	421.47	423.85	421.07	423.26	1,489,239	+2.85(+0.68%)
Dec 05, 2024	421.69	422.01	420.11	420.41	1,079,123	-0.65(-0.15%)
Dec 04, 2024	417.90	421.33	417.21	421.06	1,904,353	+6.18(+1.49%)
Dec 03, 2024	412.29	414.99	411.48	414.88	1,022,545	+2.01(+0.49%)
Dec 02, 2024	410.20	413.38	409.81	412.87	1,487,687	+3.74(+0.91%)
Nov 29, 2024	406.43	409.63	405.74	409.13	747,360	+3.41(+0.84%)
Nov 27, 2024	407.33	407.34	403.48	405.72	823,545	-2.36(-0.58%)
Nov 26, 2024	406.52	408.56	406.33	408.08	893,357	+3.38(+0.84%)
Nov 25, 2024	407.35	408.07	402.77	404.70	969,793	+0.67(+0.17%)
Nov 22, 2024	403.66	404.95	402.31	404.03	724,753	+0.08(+0.02%)
Nov 21, 2024	406.00	406.67	398.92	403.95	823,253	+0.48(+0.12%)
Nov 20, 2024	403.75	403.83	398.27	403.47	1,006,502	-0.32(-0.08%)
Nov 19, 2024	397.40	403.95	397.01	403.79	881,999	+4.15(+1.04%)
Nov 18, 2024	398.31	400.97	396.82	399.64	1,368,978	+1.81(+0.45%)
Nov 15, 2024	402.14	402.36	396.00	397.83	1,051,519	-8.30(-2.04%)
Nov 14, 2024	408.64	409.13	405.35	406.13	1,716,410	-2.49(-0.61%)
Nov 13, 2024	409.01	410.94	407.24	408.62	1,072,219	-0.18(-0.04%)
Nov 12, 2024	408.39	409.72	406.26	408.80	926,549	+0.29(+0.07%)
Nov 11, 2024	409.31	409.50	406.35	408.51	918,840	+0.43(+0.11%)
Nov 08, 2024	406.50	408.73	406.35	408.08	895,919	+1.62(+0.40%)
Nov 07, 2024	402.14	407.02	401.75	406.46	1,658,915	+6.62(+1.66%)
Nov 06, 2024	397.07	400.28	395.12	399.84	1,354,243	+9.63(+2.47%)
Nov 05, 2024	386.24	390.47	386.01	390.21	827,913	+5.30(+1.38%)
Nov 04, 2024	385.50	387.11	383.70	384.91	3,726,300	-1.08(-0.28%)
Nov 01, 2024	384.67	388.72	384.63	385.99	2,021,117	+3.07(+0.80%)
Oct 31, 2024	390.30	390.30	382.92	382.92	2,585,750	-11.33(-2.87%)
Oct 30, 2024	396.00	397.16	393.46	394.25	739,551	-2.05(-0.52%)
Oct 29, 2024	393.38	397.19	392.17	396.30	1,751,790	+3.18(+0.81%)
Oct 28, 2024	395.46	395.72	392.86	393.12	1,249,648	+0.65(+0.17%)
Oct 25, 2024	392.42	395.98	391.66	392.47	1,010,202	+1.81(+0.46%)
Oct 24, 2024	390.18	391.17	388.55	390.66	1,625,801	+2.60(+0.67%)
Oct 23, 2024	392.15	392.48	385.36	388.06	1,433,885	-5.72(-1.45%)
Oct 22, 2024	391.78	394.92	390.85	393.78	846,323	-0.07(-0.02%)
Oct 21, 2024	391.38	393.85	390.25	393.85	985,662	+1.67(+0.43%)
Oct 18, 2024	392.58	392.95	391.09	392.18	652,998	+2.48(+0.64%)
Oct 17, 2024	393.00	393.71	389.53	389.70	727,360	+0.48(+0.12%)
Oct 16, 2024	388.33	389.55	385.74	389.22	1,399,683	+0.61(+0.16%)
Oct 15, 2024	393.14	393.52	387.17	388.61	1,090,334	-3.54(-0.90%)
Oct 14, 2024	390.63	393.11	390.62	392.15	708,385	+3.36(+0.86%)
Oct 11, 2024	386.78	389.43	386.28	388.79	927,608	+1.43(+0.37%)
Oct 10, 2024	386.23	388.70	385.25	387.36	868,118	-0.32(-0.08%)
Oct 09, 2024	385.40	387.95	384.53	387.68	1,454,914	+2.47(+0.64%)
Oct 08, 2024	381.50	385.65	381.14	385.21	766,512	+6.21(+1.64%)
Oct 07, 2024	382.01	382.83	378.57	379.00	1,180,579	-4.37(-1.14%)
Oct 04, 2024	383.00	383.50	379.46	383.37	668,673	+4.15(+1.09%)
Oct 03, 2024	377.90	381.10	377.36	379.22	665,565	+0.02(+0.01%)
Oct 02, 2024	377.79	380.13	375.61	379.20	643,683	+0.41(+0.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.