Skip to main content

Growth ETF Vanguard (NY: VUG )

353.63 +1.15 (+0.33%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 350.63 353.06 350.45 352.48 771,448 +1.85(+0.53%)
May 17, 2024 351.05 351.05 348.81 350.63 635,129 +0.31(+0.09%)
May 16, 2024 351.32 352.70 350.21 350.32 934,299 -1.06(-0.30%)
May 15, 2024 347.70 351.41 346.81 351.38 841,202 +5.73(+1.66%)
May 14, 2024 343.41 346.28 343.32 345.65 689,836 +1.83(+0.53%)
May 13, 2024 344.70 344.75 342.74 343.82 656,600 +0.01(+0.00%)
May 10, 2024 344.86 345.68 342.67 343.81 568,256 -0.19(-0.06%)
May 09, 2024 342.98 344.00 341.79 344.00 531,384 +1.18(+0.34%)
May 08, 2024 341.59 343.37 341.28 342.82 612,873 -0.57(-0.17%)
May 07, 2024 343.88 344.63 342.68 343.39 643,900 -0.15(-0.04%)
May 06, 2024 340.40 343.62 339.68 343.54 770,631 +4.55(+1.34%)
May 03, 2024 339.11 339.88 337.09 338.99 836,023 +5.79(+1.74%)
May 02, 2024 331.71 333.54 328.31 333.20 1,064,763 +4.31(+1.31%)
May 01, 2024 329.67 335.11 327.77 328.89 896,555 -0.93(-0.28%)
Apr 30, 2024 335.16 336.83 329.82 329.82 717,386 -6.21(-1.85%)
Apr 29, 2024 337.07 337.14 333.83 336.03 807,806 +0.85(+0.25%)
Apr 26, 2024 333.77 336.55 332.48 335.18 1,437,384 +5.99(+1.82%)
Apr 25, 2024 323.79 329.40 322.67 329.19 945,926 -1.88(-0.57%)
Apr 24, 2024 333.79 334.02 329.51 331.07 792,286 -0.07(-0.02%)
Apr 23, 2024 327.73 331.37 327.20 331.14 834,816 +5.53(+1.70%)
Apr 22, 2024 324.78 327.63 321.92 325.61 1,082,982 +3.15(+0.98%)
Apr 19, 2024 328.93 329.28 321.29 322.46 1,272,463 -7.44(-2.26%)
Apr 18, 2024 332.00 333.65 329.35 329.90 1,045,603 -2.03(-0.61%)
Apr 17, 2024 336.54 336.67 330.63 331.93 764,741 -3.15(-0.94%)
Apr 16, 2024 334.80 336.94 333.78 335.08 2,324,709 +0.12(+0.04%)
Apr 15, 2024 343.75 343.81 334.52 334.96 1,197,920 -6.37(-1.87%)
Apr 12, 2024 343.18 344.37 339.99 341.33 2,598,887 -4.81(-1.39%)
Apr 11, 2024 342.18 346.73 340.29 346.14 1,761,757 +5.29(+1.55%)
Apr 10, 2024 339.15 341.60 339.00 340.85 923,041 -1.98(-0.58%)
Apr 09, 2024 344.05 344.35 339.44 342.83 1,729,638 +0.05(+0.01%)
Apr 08, 2024 343.59 344.07 341.71 342.78 1,392,200 +0.00(+0.00%)
Apr 05, 2024 339.46 344.21 339.11 342.78 862,280 +5.00(+1.48%)
Apr 04, 2024 345.27 346.36 337.60 337.78 1,276,697 -4.79(-1.40%)
Apr 03, 2024 340.77 344.07 340.77 342.57 707,496 +0.71(+0.21%)
Apr 02, 2024 340.52 342.03 339.24 341.86 1,183,331 -2.41(-0.70%)
Apr 01, 2024 344.80 346.35 342.72 344.27 953,617 +0.07(+0.02%)
Mar 28, 2024 344.58 345.06 345.06 344.20 707,573 -0.84(-0.24%)
Mar 27, 2024 345.93 346.40 342.65 345.04 983,558 +0.75(+0.22%)
Mar 26, 2024 346.55 346.78 343.75 344.29 1,226,277 -0.86(-0.25%)
Mar 25, 2024 344.23 346.20 343.56 345.15 816,160 -1.12(-0.32%)
Mar 22, 2024 345.35 347.10 344.82 346.27 983,617 +0.31(+0.09%)
Mar 21, 2024 348.88 348.88 345.72 345.96 792,116 -0.18(-0.05%)
Mar 20, 2024 343.16 346.33 341.89 346.14 721,584 +3.49(+1.02%)
Mar 19, 2024 339.50 342.81 337.77 342.66 705,674 +1.95(+0.57%)
Mar 18, 2024 341.61 343.54 340.44 340.71 757,508 +3.09(+0.91%)
Mar 15, 2024 338.20 339.37 336.44 337.62 1,030,507 -4.00(-1.17%)
Mar 14, 2024 342.96 343.42 339.65 341.63 667,024 +0.12(+0.03%)
Mar 13, 2024 342.65 342.69 340.41 341.51 726,197 -1.62(-0.47%)
Mar 12, 2024 339.23 343.24 336.88 343.13 1,008,874 +6.01(+1.78%)
Mar 11, 2024 337.98 338.30 335.87 337.12 743,430 -1.86(-0.55%)
Mar 08, 2024 343.16 346.04 338.15 338.97 902,032 -3.29(-0.96%)
Mar 07, 2024 339.91 343.24 338.54 342.26 952,535 +4.60(+1.36%)
Mar 06, 2024 338.95 339.45 336.29 337.65 778,662 +1.55(+0.46%)
Mar 05, 2024 339.27 339.27 334.24 336.11 1,009,230 -5.47(-1.60%)
Mar 04, 2024 342.58 343.17 341.31 341.58 913,725 -1.53(-0.45%)
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.