Skip to main content

Growth ETF Vanguard (NY: VUG )

341.33 -4.81 (-1.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 339.70 343.35 339.70 343.11 958,136 +3.54(+1.04%)
Feb 29, 2024 338.50 340.27 336.24 339.57 1,104,812 +2.50(+0.74%)
Feb 28, 2024 336.60 337.84 335.88 337.07 716,197 -0.97(-0.29%)
Feb 27, 2024 337.73 338.23 335.82 338.04 629,589 +0.58(+0.17%)
Feb 26, 2024 338.95 339.61 337.34 337.46 796,423 -0.92(-0.27%)
Feb 23, 2024 340.47 341.43 337.31 338.38 795,733 -0.60(-0.18%)
Feb 22, 2024 335.32 339.37 335.05 338.98 1,362,771 +10.50(+3.20%)
Feb 21, 2024 326.93 328.49 325.61 328.49 1,217,178 -0.86(-0.26%)
Feb 20, 2024 331.11 331.79 326.77 329.35 987,369 -3.44(-1.04%)
Feb 16, 2024 335.57 336.00 332.25 332.79 916,731 -2.40(-0.72%)
Feb 15, 2024 334.18 335.22 332.58 335.19 989,996 +0.50(+0.15%)
Feb 14, 2024 332.93 334.88 331.05 334.69 2,160,933 +4.34(+1.31%)
Feb 13, 2024 328.55 332.62 328.06 330.34 2,877,370 -4.94(-1.47%)
Feb 12, 2024 337.15 338.22 334.51 335.29 1,143,065 -1.94(-0.57%)
Feb 09, 2024 335.07 337.71 334.47 337.22 787,979 +3.70(+1.11%)
Feb 08, 2024 333.00 333.99 332.81 333.52 1,127,531 +0.56(+0.17%)
Feb 07, 2024 330.52 333.23 330.26 332.96 947,400 +4.26(+1.30%)
Feb 06, 2024 329.36 329.75 326.51 328.70 756,208 +0.10(+0.03%)
Feb 05, 2024 329.24 329.54 326.15 328.60 1,022,210 -0.21(-0.06%)
Feb 02, 2024 323.43 329.67 322.98 328.81 1,071,023 +6.48(+2.01%)
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.