Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Recent Quotes
My Watchlist
Indicators
Cabling Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Growth ETF Vanguard (NY: VUG )

376.47 +1.62 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 26, 2024 373.70 376.25 373.70 376.01 745,941 +1.62(+0.43%)
Jun 25, 2024 371.03 374.69 370.67 374.40 1,253,677 +5.10(+1.38%)
Jun 24, 2024 372.25 373.92 369.16 369.29 887,022 -3.65(-0.98%)
Jun 21, 2024 373.69 374.89 371.49 372.94 1,333,034 -0.36(-0.10%)
Jun 20, 2024 377.29 377.70 371.74 373.30 1,355,136 -2.50(-0.66%)
Jun 18, 2024 375.01 375.91 374.11 375.79 1,121,929 +0.70(+0.19%)
Jun 17, 2024 371.58 376.84 370.64 375.10 951,453 +3.05(+0.82%)
Jun 14, 2024 370.47 372.05 369.73 372.05 1,082,243 +1.28(+0.34%)
Jun 13, 2024 371.92 372.24 368.85 370.77 820,799 +0.43(+0.12%)
Jun 12, 2024 368.49 373.12 367.80 370.34 1,019,443 +4.93(+1.35%)
Jun 11, 2024 361.66 365.49 360.47 365.41 680,457 +3.62(+1.00%)
Jun 10, 2024 360.00 362.47 359.17 361.79 726,122 +1.10(+0.30%)
Jun 07, 2024 360.80 362.80 359.48 360.69 767,671 -0.37(-0.10%)
Jun 06, 2024 361.55 362.24 359.86 361.06 938,858 +0.41(+0.11%)
Jun 05, 2024 356.82 360.77 356.14 360.65 863,644 +6.19(+1.75%)
Jun 04, 2024 352.91 354.93 351.63 354.46 1,089,445 +1.51(+0.43%)
Jun 03, 2024 353.06 353.69 348.98 352.95 1,478,827 +2.70(+0.77%)
May 31, 2024 351.17 351.24 344.25 350.25 1,324,894 -0.29(-0.08%)
May 30, 2024 353.60 354.03 349.12 350.55 890,576 -5.14(-1.45%)
May 29, 2024 354.00 357.04 354.00 355.69 1,066,082 -1.27(-0.36%)
May 28, 2024 356.38 357.16 354.82 356.96 1,605,033 +1.93(+0.54%)
May 24, 2024 352.55 355.57 351.80 355.03 939,864 +3.88(+1.10%)
May 23, 2024 356.08 356.85 350.40 351.15 988,916 -1.46(-0.41%)
May 22, 2024 353.42 353.92 350.82 352.61 740,517 -0.80(-0.23%)
May 21, 2024 351.20 353.41 350.87 353.41 641,438 +1.36(+0.39%)
May 20, 2024 350.20 352.63 350.03 352.05 772,383 +1.85(+0.53%)
May 17, 2024 350.62 350.62 348.39 350.20 635,899 +0.31(+0.09%)
May 16, 2024 350.89 352.27 349.79 349.90 935,432 -1.06(-0.30%)
May 15, 2024 347.28 350.98 346.39 350.95 842,222 +5.72(+1.66%)
May 14, 2024 342.99 345.86 342.91 345.23 690,672 +1.83(+0.53%)
May 13, 2024 344.28 344.33 342.32 343.40 657,396 +0.01(+0.00%)
May 10, 2024 344.44 345.26 342.25 343.39 568,945 -0.19(-0.06%)
May 09, 2024 342.56 343.58 341.38 343.58 532,028 +1.18(+0.34%)
May 08, 2024 341.18 342.95 340.87 342.40 613,616 -0.57(-0.17%)
May 07, 2024 343.46 344.22 342.27 342.97 644,680 -0.15(-0.04%)
May 06, 2024 339.99 343.20 339.27 343.12 771,565 +4.55(+1.34%)
May 03, 2024 338.70 339.47 336.68 338.58 837,036 +5.78(+1.74%)
May 02, 2024 331.31 333.14 327.91 332.80 1,066,054 +4.30(+1.31%)
May 01, 2024 329.27 334.70 327.37 328.49 897,642 -0.93(-0.28%)
Apr 30, 2024 334.75 336.42 329.42 329.42 718,256 -6.20(-1.85%)
Apr 29, 2024 336.66 336.73 333.43 335.62 808,785 +0.85(+0.25%)
Apr 26, 2024 333.37 336.14 332.07 334.77 1,439,127 +5.98(+1.82%)
Apr 25, 2024 323.40 329.00 322.28 328.79 947,073 -1.88(-0.57%)
Apr 24, 2024 333.39 333.62 329.11 330.67 793,246 -0.07(-0.02%)
Apr 23, 2024 327.33 330.97 326.80 330.74 835,828 +5.52(+1.70%)
Apr 22, 2024 324.39 327.23 321.52 325.22 1,084,295 +3.15(+0.98%)
Apr 19, 2024 328.53 328.88 320.90 322.07 1,274,006 -7.43(-2.26%)
Apr 18, 2024 331.60 333.25 328.95 329.50 1,046,871 -2.03(-0.61%)
Apr 17, 2024 336.13 336.26 330.23 331.53 765,668 -3.15(-0.94%)
Apr 16, 2024 334.39 336.53 333.38 334.67 2,327,528 +0.12(+0.04%)
Apr 15, 2024 343.33 343.39 334.11 334.55 1,199,372 -6.36(-1.87%)
Apr 12, 2024 342.76 343.95 339.58 340.92 2,602,038 -4.80(-1.39%)
Apr 11, 2024 341.77 346.31 339.87 345.72 1,763,893 +5.28(+1.55%)
Apr 10, 2024 338.74 341.19 338.59 340.44 924,160 -1.98(-0.58%)
Apr 09, 2024 343.63 343.93 339.03 342.42 1,731,735 +0.05(+0.01%)
Apr 08, 2024 343.17 343.65 341.30 342.37 1,393,888 +0.00(+0.00%)
Apr 05, 2024 339.05 343.80 338.70 342.37 863,325 +4.99(+1.48%)
Apr 04, 2024 344.85 345.94 337.19 337.37 1,278,245 -4.78(-1.40%)
Apr 03, 2024 340.36 343.65 340.36 342.15 708,354 +0.71(+0.21%)
Apr 02, 2024 340.11 341.62 338.83 341.45 1,184,766 -2.41(-0.70%)
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.