Skip to main content

Growth ETF Vanguard (NY: VUG )

372.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 370.92 372.50 370.18 372.50 1,080,933 +1.28(+0.34%)
Jun 13, 2024 372.37 372.69 369.30 371.22 819,805 +0.43(+0.12%)
Jun 12, 2024 368.94 373.57 368.25 370.79 1,018,209 +4.94(+1.35%)
Jun 11, 2024 362.10 365.93 360.91 365.85 679,633 +3.62(+1.00%)
Jun 10, 2024 360.44 362.91 359.61 362.23 725,243 +1.10(+0.30%)
Jun 07, 2024 361.24 363.24 359.92 361.13 766,742 -0.37(-0.10%)
Jun 06, 2024 361.99 362.68 360.29 361.50 937,721 +0.41(+0.11%)
Jun 05, 2024 357.25 361.21 356.57 361.09 862,598 +6.20(+1.75%)
Jun 04, 2024 353.34 355.36 352.06 354.89 1,088,126 +1.51(+0.43%)
Jun 03, 2024 353.49 354.12 349.40 353.38 1,477,036 +2.70(+0.77%)
May 31, 2024 351.60 351.67 344.67 350.68 1,323,290 -0.29(-0.08%)
May 30, 2024 354.03 354.46 349.54 350.97 889,498 -5.15(-1.45%)
May 29, 2024 354.43 357.47 354.43 356.12 1,064,791 -1.27(-0.36%)
May 28, 2024 356.81 357.59 355.25 357.39 1,603,089 +1.93(+0.54%)
May 24, 2024 352.98 356.00 352.23 355.46 938,726 +3.88(+1.10%)
May 23, 2024 356.51 357.28 350.83 351.58 987,719 -1.46(-0.41%)
May 22, 2024 353.85 354.35 351.25 353.04 739,621 -0.80(-0.23%)
May 21, 2024 351.63 353.84 351.30 353.84 640,662 +1.36(+0.39%)
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 341.59 343.37 341.28 342.82 612,878 -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%)
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.