Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Growth ETF Vanguard (NY: VUG )

380.89 -1.15 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 320.71 322.08 316.78 316.78 952,514 -6.99(-2.16%)
Jan 30, 2024 325.50 325.92 323.58 323.77 985,578 -2.06(-0.63%)
Jan 29, 2024 322.35 325.82 321.94 325.82 1,000,702 +3.83(+1.19%)
Jan 26, 2024 321.94 323.51 321.38 321.99 782,985 -0.60(-0.19%)
Jan 25, 2024 322.89 324.08 320.67 322.59 919,458 +0.76(+0.24%)
Jan 24, 2024 322.89 324.87 321.64 321.83 1,118,133 +1.17(+0.36%)
Jan 23, 2024 320.34 320.70 318.91 320.67 829,186 +1.00(+0.31%)
Jan 22, 2024 320.66 321.72 319.38 319.67 1,279,505 +0.51(+0.16%)
Jan 19, 2024 315.86 319.21 314.93 319.16 884,721 +4.85(+1.54%)
Jan 18, 2024 312.65 314.52 311.39 314.31 1,208,419 +4.13(+1.33%)
Jan 17, 2024 309.25 310.25 307.06 310.18 747,417 -1.38(-0.44%)
Jan 16, 2024 311.07 312.80 309.95 311.56 955,572 -0.41(-0.13%)
Jan 12, 2024 312.13 313.05 310.92 311.97 787,115 +0.25(+0.08%)
Jan 11, 2024 312.40 313.46 308.13 311.72 826,056 +0.78(+0.25%)
Jan 10, 2024 308.13 311.65 308.12 310.94 795,774 +3.31(+1.08%)
Jan 09, 2024 305.37 308.48 304.81 307.63 1,102,503 +0.67(+0.22%)
Jan 08, 2024 301.57 307.11 301.57 306.96 1,021,085 +6.34(+2.11%)
Jan 05, 2024 300.55 302.63 299.51 300.62 967,190 +0.34(+0.11%)
Jan 04, 2024 300.93 302.99 300.15 300.28 952,605 -1.44(-0.48%)
Jan 03, 2024 302.65 303.69 301.40 301.72 1,272,537 -3.08(-1.01%)
Jan 02, 2024 307.58 307.65 302.86 304.80 1,375,465 -5.29(-1.70%)
Dec 29, 2023 311.15 311.88 308.70 310.08 862,397 -1.28(-0.41%)
Dec 28, 2023 311.74 312.39 311.13 311.36 1,012,548 +0.12(+0.04%)
Dec 27, 2023 311.11 311.52 310.20 311.24 863,153 +0.35(+0.11%)
Dec 26, 2023 309.86 311.26 309.86 310.89 689,426 +1.11(+0.36%)
Dec 22, 2023 310.29 310.90 308.40 309.79 968,111 -0.03(-0.01%)
Dec 21, 2023 309.19 309.96 307.19 309.81 1,175,809 +3.30(+1.08%)
Dec 20, 2023 310.41 311.95 306.40 306.52 1,010,744 -4.07(-1.31%)
Dec 19, 2023 309.35 310.59 309.20 310.59 862,312 +1.70(+0.55%)
Dec 18, 2023 307.30 309.62 306.88 308.89 966,402 +2.35(+0.77%)
Dec 15, 2023 305.04 307.38 305.04 306.54 960,121 +0.84(+0.27%)
Dec 14, 2023 307.37 307.89 303.00 305.70 1,028,627 -0.45(-0.15%)
Dec 13, 2023 303.15 306.74 302.74 306.15 841,861 +3.49(+1.15%)
Dec 12, 2023 300.04 302.70 299.53 302.66 858,552 +2.16(+0.72%)
Dec 11, 2023 299.04 300.50 298.44 300.50 832,133 +0.20(+0.07%)
Dec 08, 2023 297.73 300.67 297.67 300.30 757,027 +1.44(+0.48%)
Dec 07, 2023 297.14 299.11 296.75 298.85 835,069 +3.54(+1.20%)
Dec 06, 2023 298.42 299.00 295.09 295.31 807,219 -1.60(-0.54%)
Dec 05, 2023 294.31 297.71 294.19 296.91 787,897 +1.39(+0.47%)
Dec 04, 2023 295.39 295.96 293.03 295.52 1,122,136 -2.77(-0.93%)
Dec 01, 2023 296.55 298.79 295.69 298.29 982,278 +1.05(+0.35%)
Nov 30, 2023 298.02 298.37 294.95 297.24 825,471 -0.18(-0.06%)
Nov 29, 2023 299.84 300.33 297.26 297.42 922,148 -0.44(-0.15%)
Nov 28, 2023 296.46 298.37 296.16 297.86 736,792 +0.73(+0.24%)
Nov 27, 2023 296.82 298.42 296.40 297.13 1,036,466 -0.22(-0.07%)
Nov 24, 2023 297.40 297.74 296.41 297.35 449,818 -0.26(-0.09%)
Nov 22, 2023 297.80 299.35 296.64 297.61 753,774 +1.39(+0.47%)
Nov 21, 2023 296.30 296.95 294.91 296.21 1,330,624 -0.90(-0.30%)
Nov 20, 2023 293.59 297.66 293.59 297.11 973,829 +3.31(+1.12%)
Nov 17, 2023 293.73 294.31 292.58 293.81 725,258 -0.25(-0.08%)
Nov 16, 2023 292.51 294.18 292.30 294.05 874,775 +1.26(+0.43%)
Nov 15, 2023 294.24 294.45 291.85 292.79 1,010,728 +0.00(+0.00%)
Nov 14, 2023 291.58 293.82 291.55 292.79 1,053,521 +5.74(+2.00%)
Nov 13, 2023 286.37 287.88 285.17 287.06 873,883 -0.14(-0.05%)
Nov 10, 2023 282.71 287.36 282.38 287.19 758,082 +5.51(+1.96%)
Nov 09, 2023 284.61 285.09 281.33 281.68 661,124 -2.26(-0.80%)
Nov 08, 2023 283.55 284.28 282.12 283.94 776,421 +1.10(+0.39%)
Nov 07, 2023 280.88 283.57 280.23 282.84 877,803 +2.61(+0.93%)
Nov 06, 2023 279.22 280.30 278.27 280.24 736,593 +1.59(+0.57%)
Nov 03, 2023 276.45 279.50 276.28 278.64 1,327,007 +2.99(+1.08%)
Nov 02, 2023 273.59 275.82 273.37 275.66 1,340,358 +5.23(+1.93%)
Nov 01, 2023 266.72 270.67 266.70 270.43 2,780,318 +4.11(+1.54%)
Oct 31, 2023 265.29 266.53 263.38 266.32 690,238 +1.45(+0.55%)
Oct 30, 2023 263.45 265.67 262.62 264.87 837,243 +3.56(+1.36%)
Oct 27, 2023 262.52 263.98 260.30 261.30 792,291 +0.93(+0.36%)
Oct 26, 2023 264.82 265.35 259.49 260.38 1,563,719 -5.22(-1.96%)
Oct 25, 2023 269.66 270.06 265.21 265.59 1,203,739 -6.14(-2.26%)
Oct 24, 2023 270.80 272.41 269.21 271.73 1,008,899 +2.31(+0.86%)
Oct 23, 2023 267.25 271.93 265.90 269.42 819,877 +0.85(+0.31%)
Oct 20, 2023 272.32 272.60 268.37 268.58 1,579,180 -4.12(-1.51%)
Oct 19, 2023 275.77 277.03 272.06 272.70 1,064,037 -2.25(-0.82%)
Oct 18, 2023 277.33 278.85 274.06 274.95 635,786 -4.44(-1.59%)
Oct 17, 2023 277.17 280.78 276.10 279.39 971,191 -0.74(-0.26%)
Oct 16, 2023 277.82 280.82 277.70 280.13 767,356 +3.17(+1.15%)
Oct 13, 2023 280.62 281.19 275.88 276.95 740,642 -3.13(-1.12%)
Oct 12, 2023 281.71 283.11 278.49 280.08 812,210 -1.37(-0.49%)
Oct 11, 2023 280.33 281.69 279.32 281.45 554,709 +2.20(+0.79%)
Oct 10, 2023 278.25 281.47 277.89 279.25 656,837 +1.31(+0.47%)
Oct 09, 2023 274.75 278.54 273.76 277.94 1,065,191 +1.24(+0.45%)
Oct 06, 2023 270.08 277.66 269.87 276.69 999,287 +4.61(+1.69%)
Oct 05, 2023 271.61 272.56 269.13 272.08 881,511 +0.18(+0.07%)
Oct 04, 2023 268.71 272.42 268.66 271.90 736,657 +3.73(+1.39%)
Oct 03, 2023 271.51 272.78 267.16 268.17 869,184 -5.06(-1.85%)
Oct 02, 2023 270.80 274.20 270.59 273.23 969,000 +2.13(+0.79%)
Sep 29, 2023 273.65 274.45 270.19 271.10 1,006,665 +0.27(+0.10%)
Sep 28, 2023 267.89 272.15 267.36 270.83 747,043 +2.08(+0.77%)
Sep 27, 2023 269.30 270.04 266.09 268.75 709,334 +0.39(+0.14%)
Sep 26, 2023 270.99 271.31 267.66 268.36 886,241 -4.54(-1.66%)
Sep 25, 2023 270.58 272.90 271.18 272.90 682,375 +1.49(+0.55%)
Sep 22, 2023 273.11 274.49 271.12 271.40 1,548,505 -0.37(-0.14%)
Sep 21, 2023 274.60 275.11 271.61 271.77 994,448 -5.44(-1.96%)
Sep 20, 2023 282.31 282.37 277.15 277.21 642,543 -4.27(-1.52%)
Sep 19, 2023 280.98 281.83 279.17 281.48 602,836 -0.47(-0.17%)
Sep 18, 2023 281.04 282.82 280.86 281.95 692,095 +0.13(+0.05%)
Sep 15, 2023 285.56 285.81 281.42 281.82 639,976 -4.65(-1.62%)
Sep 14, 2023 285.85 287.06 284.27 286.47 513,078 +1.72(+0.60%)
Sep 13, 2023 283.69 285.80 283.06 284.75 595,996 +0.76(+0.27%)
Sep 12, 2023 286.01 286.55 283.64 283.99 645,914 -3.13(-1.09%)
Sep 11, 2023 286.22 287.39 284.81 287.13 1,245,075 +3.13(+1.10%)
Sep 08, 2023 283.75 285.62 283.38 283.99 477,732 +0.20(+0.07%)
Sep 07, 2023 281.76 284.34 281.24 283.80 605,972 -1.50(-0.53%)
Sep 06, 2023 287.41 287.64 283.76 285.30 639,074 -2.66(-0.92%)
Sep 05, 2023 287.43 289.04 286.47 287.95 607,446 +0.05(+0.02%)
Sep 01, 2023 289.72 290.05 286.76 287.90 620,961 +0.30(+0.10%)
Aug 31, 2023 287.61 289.18 287.11 287.60 596,408 +0.40(+0.14%)
Aug 30, 2023 285.75 287.63 285.12 287.20 651,304 +1.86(+0.65%)
Aug 29, 2023 279.46 285.64 279.40 285.35 818,178 +5.40(+1.93%)
Aug 28, 2023 279.60 280.40 278.21 279.95 709,288 +2.02(+0.73%)
Aug 25, 2023 276.42 279.00 273.85 277.93 728,963 +2.15(+0.78%)
Aug 24, 2023 283.05 283.67 275.54 275.78 796,582 -5.15(-1.83%)
Aug 23, 2023 277.46 281.73 277.46 280.93 655,711 +4.10(+1.48%)
Aug 22, 2023 278.61 278.65 276.20 276.84 781,410 +0.08(+0.03%)
Aug 21, 2023 274.17 277.19 273.51 276.76 662,064 +3.70(+1.35%)
Aug 18, 2023 270.66 273.90 270.25 273.06 766,303 -0.37(-0.13%)
Aug 17, 2023 277.18 277.47 272.92 273.43 817,202 -2.92(-1.06%)
Aug 16, 2023 278.28 279.51 276.28 276.35 705,140 -2.33(-0.83%)
Aug 15, 2023 280.43 281.45 278.29 278.68 664,624 -2.81(-1.00%)
Aug 14, 2023 278.14 281.54 277.38 281.49 789,964 +3.10(+1.11%)
Aug 11, 2023 278.22 279.69 277.38 278.39 688,481 -1.51(-0.54%)
Aug 10, 2023 281.47 283.89 278.85 279.90 708,870 +0.52(+0.19%)
Aug 09, 2023 282.73 282.73 278.79 279.38 643,458 -2.93(-1.04%)
Aug 08, 2023 282.31 282.63 279.98 282.31 685,596 -1.18(-0.42%)
Aug 07, 2023 282.57 283.61 281.10 283.50 634,753 +2.05(+0.73%)
Aug 04, 2023 284.64 286.05 281.18 281.45 978,481 -1.60(-0.57%)
Aug 03, 2023 281.60 284.41 281.59 283.05 735,906 -0.65(-0.23%)
Aug 02, 2023 287.23 287.23 282.79 283.70 864,196 -6.15(-2.12%)
Aug 01, 2023 289.85 290.37 288.62 289.85 641,458 -0.91(-0.31%)
Jul 31, 2023 290.53 291.13 289.59 290.76 747,949 +0.60(+0.21%)
Jul 28, 2023 288.39 290.76 288.02 290.17 687,551 +4.46(+1.56%)
Jul 27, 2023 291.12 291.82 284.84 285.70 764,251 -1.91(-0.66%)
Jul 26, 2023 286.88 288.55 285.72 287.61 621,101 -0.34(-0.12%)
Jul 25, 2023 286.37 288.96 286.37 287.95 634,132 +1.74(+0.61%)
Jul 24, 2023 286.36 286.90 284.70 286.21 657,499 +0.91(+0.32%)
Jul 21, 2023 287.49 287.82 285.10 285.31 724,307 -0.60(-0.21%)
Jul 20, 2023 289.47 290.69 285.20 285.90 1,993,434 -5.68(-1.95%)
Jul 19, 2023 292.81 293.36 290.77 291.58 4,425,097 -0.22(-0.07%)
Jul 18, 2023 289.08 292.66 287.72 291.80 943,561 +2.33(+0.80%)
Jul 17, 2023 288.17 290.18 287.82 289.47 781,691 +1.94(+0.67%)
Jul 14, 2023 287.82 289.84 286.98 287.53 668,374 +0.25(+0.09%)
Jul 13, 2023 285.62 287.82 284.96 287.29 814,909 +3.97(+1.40%)
Jul 12, 2023 282.79 284.29 281.79 283.32 983,657 +3.34(+1.19%)
Jul 11, 2023 279.05 280.28 277.60 279.98 746,126 +1.47(+0.53%)
Jul 10, 2023 277.66 278.75 276.45 278.51 691,247 -0.01(-0.00%)
Jul 07, 2023 278.89 281.36 278.33 278.52 643,355 -0.91(-0.33%)
Jul 06, 2023 278.55 279.67 277.25 279.43 720,084 -2.05(-0.73%)
Jul 05, 2023 280.07 282.16 279.68 281.48 723,865 +0.14(+0.05%)
Jul 03, 2023 281.46 281.84 280.56 281.34 559,922 +0.02(+0.01%)
Jun 30, 2023 279.81 281.89 279.57 281.32 773,172 +4.05(+1.46%)
Jun 29, 2023 277.02 277.71 276.02 277.27 620,826 +0.11(+0.04%)
Jun 28, 2023 275.32 278.29 274.94 277.16 1,023,982 +0.95(+0.35%)
Jun 27, 2023 273.23 276.79 272.79 276.21 717,222 +4.25(+1.56%)
Jun 26, 2023 274.49 276.49 271.88 271.96 787,106 -3.10(-1.13%)
Jun 23, 2023 274.34 276.49 273.61 275.07 609,834 -2.13(-0.77%)
Jun 22, 2023 273.41 277.22 273.19 277.19 630,971 +2.77(+1.01%)
Jun 21, 2023 276.57 276.87 273.46 274.42 646,523 -2.94(-1.06%)
Jun 20, 2023 276.65 278.07 275.19 277.36 783,229 -0.51(-0.18%)
Jun 16, 2023 281.59 281.59 277.67 277.87 1,397,002 -1.76(-0.63%)
Jun 15, 2023 275.03 280.71 279.62 1,065,007 +28.65(+11.42%)
May 08, 2023 250.26 251.13 249.61 250.97 1,285,703 +0.71(+0.29%)
May 05, 2023 247.18 251.00 247.18 250.26 600,744 +5.10(+2.08%)
May 04, 2023 245.85 246.53 244.49 245.16 2,676,714 -1.22(-0.50%)
May 03, 2023 247.68 250.27 246.25 246.38 604,077 -1.31(-0.53%)
May 02, 2023 249.73 249.93 246.17 247.69 706,567 -2.15(-0.86%)
May 01, 2023 249.99 251.01 249.41 249.84 943,316 -0.36(-0.14%)
Apr 28, 2023 247.72 250.24 247.19 250.20 649,914 +1.92(+0.77%)
Apr 27, 2023 244.51 248.56 244.47 248.28 654,629 +5.81(+2.39%)
Apr 26, 2023 243.52 244.91 241.99 242.48 591,158 +1.18(+0.49%)
Apr 25, 2023 245.20 245.48 241.22 241.29 710,245 -5.11(-2.08%)
Apr 24, 2023 246.72 247.56 244.74 246.41 578,652 -0.32(-0.13%)
Apr 21, 2023 246.51 247.20 245.26 246.72 802,047 +0.33(+0.13%)
Apr 20, 2023 245.70 248.20 245.37 246.40 628,236 -1.57(-0.63%)
Apr 19, 2023 246.31 248.64 246.06 247.97 678,893 +0.20(+0.08%)
Apr 18, 2023 249.06 249.38 246.96 247.77 638,137 +0.25(+0.10%)
Apr 17, 2023 246.72 247.63 245.54 247.52 785,738 +0.45(+0.18%)
Apr 14, 2023 246.55 248.53 245.07 247.07 624,037 -0.65(-0.26%)
Apr 13, 2023 244.02 247.98 244.02 247.72 756,203 +4.90(+2.02%)
Apr 12, 2023 245.88 246.52 242.53 242.81 1,131,406 -1.50(-0.61%)
Apr 11, 2023 245.21 245.41 243.74 244.31 745,561 -0.99(-0.40%)
Apr 10, 2023 243.48 245.31 242.12 245.31 984,878 -0.25(-0.10%)
Apr 06, 2023 242.76 245.69 241.64 245.55 1,325,756 +1.53(+0.63%)
Apr 05, 2023 245.83 245.99 242.81 244.02 730,844 -2.64(-1.07%)
Apr 04, 2023 247.83 248.72 245.83 246.66 816,759 -0.74(-0.30%)
Apr 03, 2023 246.12 247.58 245.37 247.40 1,120,584 -0.23(-0.09%)
Mar 31, 2023 243.81 247.81 243.61 247.63 704,931 +4.39(+1.80%)
Mar 30, 2023 243.09 243.55 241.92 243.24 815,610 +1.94(+0.80%)
Mar 29, 2023 239.94 241.54 239.27 241.30 782,506 +4.10(+1.73%)
Mar 28, 2023 237.99 238.01 235.60 237.20 913,334 -0.99(-0.42%)
Mar 27, 2023 239.90 240.87 237.55 238.20 820,479 -1.10(-0.46%)
Mar 24, 2023 237.84 239.32 236.11 239.30 1,017,692 +0.65(+0.27%)
Mar 23, 2023 238.98 242.12 236.65 238.65 824,502 +2.36(+1.00%)
Mar 22, 2023 239.89 243.32 236.29 236.29 1,483,410 -3.64(-1.52%)
Mar 21, 2023 237.85 240.28 236.96 239.93 945,495 +3.81(+1.61%)
Mar 20, 2023 235.11 236.48 233.68 236.12 1,141,875 +0.71(+0.30%)
Mar 17, 2023 236.97 238.27 233.96 235.41 1,487,876 -1.41(-0.59%)
Mar 16, 2023 230.46 237.05 229.89 236.82 1,301,452 +5.69(+2.46%)
Mar 15, 2023 228.60 231.46 227.07 231.13 1,251,753 +0.08(+0.03%)
Mar 14, 2023 229.40 231.79 228.09 231.05 1,257,715 +4.94(+2.18%)
Mar 13, 2023 223.15 228.96 221.97 226.12 1,384,289 +1.42(+0.63%)
Mar 10, 2023 228.81 229.30 223.74 224.70 1,783,098 -4.07(-1.78%)
Mar 09, 2023 233.32 235.34 228.25 228.77 1,171,822 -4.19(-1.80%)
Mar 08, 2023 232.32 233.59 230.99 232.96 541,858 +0.82(+0.35%)
Mar 07, 2023 235.24 235.97 231.67 232.14 605,378 -3.16(-1.34%)
Mar 06, 2023 235.77 238.16 235.12 235.30 734,135 +0.26(+0.11%)
Mar 03, 2023 231.56 235.07 231.27 235.04 756,288 +4.84(+2.10%)
Mar 02, 2023 226.64 230.79 226.43 230.21 913,616 +2.21(+0.97%)
Mar 01, 2023 229.60 229.82 227.30 228.00 863,965 -1.79(-0.78%)
Feb 28, 2023 229.56 231.76 229.32 229.79 688,721 -0.26(-0.11%)
Feb 27, 2023 230.81 231.93 229.48 230.05 759,302 +1.61(+0.70%)
Feb 24, 2023 228.59 229.13 227.01 228.44 712,484 -3.97(-1.71%)
Feb 23, 2023 233.11 233.37 229.16 232.42 781,092 +1.92(+0.83%)
Feb 22, 2023 230.99 232.10 229.39 230.50 639,282 +0.17(+0.07%)
Feb 21, 2023 233.00 233.70 230.26 230.33 919,471 -5.83(-2.47%)
Feb 17, 2023 236.52 236.90 233.76 236.15 812,205 -2.01(-0.84%)
Feb 16, 2023 238.92 241.82 238.07 238.16 738,203 -4.60(-1.89%)
Feb 15, 2023 239.55 242.78 239.26 242.76 718,395 +1.94(+0.81%)
Feb 14, 2023 238.54 241.91 237.04 240.82 1,191,951 +1.33(+0.55%)
Feb 13, 2023 236.92 239.96 236.14 239.49 867,670 +3.52(+1.49%)
Feb 10, 2023 235.85 237.13 234.16 235.97 817,265 -1.54(-0.65%)
Feb 09, 2023 242.78 242.95 236.56 237.51 896,702 -2.28(-0.95%)
Feb 08, 2023 242.13 243.35 239.21 239.79 846,184 -3.57(-1.47%)
Feb 07, 2023 238.58 244.14 237.73 243.36 1,084,449 +4.53(+1.90%)
Feb 06, 2023 239.19 240.29 237.76 238.83 842,679 -2.20(-0.91%)
Feb 03, 2023 239.48 245.35 239.40 241.03 1,602,692 -3.97(-1.62%)
Feb 02, 2023 242.71 246.38 241.91 245.00 2,094,819 +7.39(+3.11%)
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.