Skip to main content

Growth ETF Vanguard (NY: VUG )

337.37 +8.44 (+2.57%)
Streaming Delayed Price Updated: 12:03 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 327.37 328.93 326.05 328.93 1,215,536 -0.86(-0.26%)
Feb 20, 2024 331.56 332.24 327.21 329.79 986,037 -3.45(-1.04%)
Feb 16, 2024 336.02 336.45 332.70 333.24 915,495 -2.40(-0.72%)
Feb 15, 2024 334.63 335.67 333.02 335.64 988,661 +0.50(+0.15%)
Feb 14, 2024 333.38 335.33 331.50 335.14 2,158,018 +4.35(+1.32%)
Feb 13, 2024 328.99 333.07 328.50 330.79 2,873,489 -4.95(-1.47%)
Feb 12, 2024 337.61 338.68 334.96 335.74 1,141,523 -1.94(-0.57%)
Feb 09, 2024 335.52 338.17 334.92 337.68 786,916 +3.71(+1.11%)
Feb 08, 2024 333.45 334.44 333.26 333.97 1,126,010 +0.56(+0.17%)
Feb 07, 2024 330.97 333.68 330.71 333.41 946,122 +4.27(+1.30%)
Feb 06, 2024 329.80 330.20 326.95 329.14 755,188 +0.10(+0.03%)
Feb 05, 2024 329.68 329.98 326.59 329.04 1,020,831 -0.21(-0.06%)
Feb 02, 2024 323.87 330.12 323.42 329.25 1,069,579 +6.49(+2.01%)
Feb 01, 2024 319.86 322.76 319.50 322.76 1,198,932 +5.17(+1.63%)
Jan 31, 2024 321.53 322.91 317.59 317.59 950,076 -7.01(-2.16%)
Jan 30, 2024 326.33 326.76 324.42 324.60 983,056 -2.06(-0.63%)
Jan 29, 2024 323.18 326.66 322.77 326.66 998,141 +3.84(+1.19%)
Jan 26, 2024 322.77 324.34 322.20 322.82 780,981 -0.60(-0.19%)
Jan 25, 2024 323.72 324.91 321.49 323.42 917,105 +0.76(+0.24%)
Jan 24, 2024 323.72 325.70 322.47 322.66 1,115,271 +1.17(+0.36%)
Jan 23, 2024 321.16 321.52 319.73 321.49 827,064 +1.00(+0.31%)
Jan 22, 2024 321.48 322.55 320.20 320.49 1,276,230 +0.51(+0.16%)
Jan 19, 2024 316.67 320.03 315.74 319.98 882,457 +4.86(+1.54%)
Jan 18, 2024 313.45 315.33 312.19 315.12 1,205,326 +4.14(+1.33%)
Jan 17, 2024 310.04 311.05 307.85 310.98 745,504 -1.38(-0.44%)
Jan 16, 2024 311.87 313.60 310.75 312.36 953,126 -0.41(-0.13%)
Jan 12, 2024 312.93 313.85 311.72 312.77 785,101 +0.25(+0.08%)
Jan 11, 2024 313.20 314.26 308.92 312.52 823,942 +0.78(+0.25%)
Jan 10, 2024 308.92 312.45 308.91 311.74 793,737 +3.32(+1.08%)
Jan 09, 2024 306.15 309.27 305.59 308.42 1,099,681 +0.67(+0.22%)
Jan 08, 2024 302.34 307.90 302.34 307.75 1,018,472 +6.36(+2.11%)
Jan 05, 2024 301.32 303.40 300.28 301.39 964,715 +0.34(+0.11%)
Jan 04, 2024 301.70 303.77 300.92 301.05 950,167 -1.44(-0.48%)
Jan 03, 2024 303.43 304.47 302.17 302.49 1,269,280 -3.09(-1.01%)
Jan 02, 2024 308.37 308.44 303.63 305.58 1,371,944 -5.30(-1.70%)
Dec 29, 2023 311.95 312.68 309.49 310.88 860,190 -1.28(-0.41%)
Dec 28, 2023 312.54 313.19 311.93 312.16 1,009,957 +0.12(+0.04%)
Dec 27, 2023 311.91 312.32 311.00 312.04 860,944 +0.35(+0.11%)
Dec 26, 2023 310.65 312.06 310.65 311.69 687,662 +1.11(+0.36%)
Dec 22, 2023 311.09 311.70 309.19 310.58 965,633 -0.03(-0.01%)
Dec 21, 2023 309.98 310.76 307.98 310.61 1,172,800 +3.31(+1.08%)
Dec 20, 2023 311.21 312.75 307.19 307.31 1,008,156 -4.08(-1.31%)
Dec 19, 2023 310.14 311.39 309.99 311.39 860,104 +1.71(+0.55%)
Dec 18, 2023 308.08 310.41 307.67 309.68 963,927 +2.36(+0.77%)
Dec 15, 2023 305.82 308.17 305.82 307.32 957,662 +0.84(+0.27%)
Dec 14, 2023 308.15 308.68 303.77 306.49 1,025,993 -0.45(-0.15%)
Dec 13, 2023 303.93 307.52 303.52 306.94 839,705 +3.50(+1.15%)
Dec 12, 2023 300.81 303.48 300.30 303.43 856,354 +2.17(+0.72%)
Dec 11, 2023 299.81 301.27 299.20 301.27 830,002 +0.20(+0.07%)
Dec 08, 2023 298.49 301.44 298.43 301.07 755,088 +1.45(+0.48%)
Dec 07, 2023 297.90 299.88 297.52 299.62 832,930 +3.55(+1.20%)
Dec 06, 2023 299.18 299.77 295.85 296.07 805,152 -1.61(-0.54%)
Dec 05, 2023 295.07 298.47 294.95 297.67 785,879 +1.40(+0.47%)
Dec 04, 2023 296.15 296.71 293.78 296.28 1,119,262 -2.77(-0.93%)
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.