Growth ETF Vanguard (NY: VUG )

376.39 -10.58 (-2.73%)
Official Closing Price Updated: 4:10 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 380.13 380.80 375.95 376.39 1,258,357 -10.58(-2.73%)
Jul 16, 2024 388.27 388.80 384.72 386.97 1,157,336 -0.07(-0.02%)
Jul 15, 2024 388.21 390.49 385.39 387.04 923,883 +0.96(+0.25%)
Jul 12, 2024 384.08 389.11 383.53 386.08 1,570,782 +2.33(+0.61%)
Jul 11, 2024 391.61 391.93 382.86 383.75 1,852,762 -8.19(-2.09%)
Jul 10, 2024 389.27 392.14 388.12 391.94 837,126 +3.61(+0.93%)
Jul 09, 2024 388.95 389.79 387.00 388.33 1,203,512 +0.93(+0.24%)
Jul 08, 2024 387.91 387.91 386.54 387.40 847,332 +0.04(+0.01%)
Jul 05, 2024 382.90 387.62 382.90 387.36 795,036 +4.59(+1.20%)
Jul 03, 2024 379.44 382.98 379.42 382.77 616,427 +2.82(+0.74%)
Jul 02, 2024 374.86 379.98 374.82 379.95 781,733 +3.25(+0.86%)
Jul 01, 2024 375.01 377.10 371.70 376.70 1,016,139 +2.69(+0.72%)
Jun 28, 2024 377.69 380.26 373.47 374.01 1,072,892 -3.10(-0.82%)
Jun 27, 2024 375.88 378.00 375.62 377.11 941,646 +1.10(+0.29%)
Jun 26, 2024 373.70 376.25 373.70 376.01 745,941 +1.62(+0.43%)
Jun 25, 2024 371.03 374.69 370.67 374.40 1,253,677 +5.10(+1.38%)
Jun 24, 2024 372.25 373.92 369.16 369.29 887,022 -3.65(-0.98%)
Jun 21, 2024 373.69 374.89 371.49 372.94 1,333,034 -0.36(-0.10%)
Jun 20, 2024 377.29 377.70 371.74 373.30 1,355,136 -2.50(-0.66%)
Jun 18, 2024 375.01 375.91 374.11 375.79 1,121,929 +0.70(+0.19%)
Jun 17, 2024 371.58 376.84 370.64 375.10 951,453 +3.05(+0.82%)
Jun 14, 2024 370.47 372.05 369.73 372.05 1,082,243 +1.28(+0.34%)
Jun 13, 2024 371.92 372.24 368.85 370.77 820,799 +0.43(+0.12%)
Jun 12, 2024 368.49 373.12 367.80 370.34 1,019,443 +4.93(+1.35%)
Jun 11, 2024 361.66 365.49 360.47 365.41 680,457 +3.62(+1.00%)
Jun 10, 2024 360.00 362.47 359.17 361.79 726,122 +1.10(+0.30%)
Jun 07, 2024 360.80 362.80 359.48 360.69 767,671 -0.37(-0.10%)
Jun 06, 2024 361.55 362.24 359.86 361.06 938,858 +0.41(+0.11%)
Jun 05, 2024 356.82 360.77 356.14 360.65 863,644 +6.19(+1.75%)
Jun 04, 2024 352.91 354.93 351.63 354.46 1,089,445 +1.51(+0.43%)
Jun 03, 2024 353.06 353.69 348.98 352.95 1,478,827 +2.70(+0.77%)
May 31, 2024 351.17 351.24 344.25 350.25 1,324,894 -0.29(-0.08%)
May 30, 2024 353.60 354.03 349.12 350.55 890,576 -5.14(-1.45%)
May 29, 2024 354.00 357.04 354.00 355.69 1,066,082 -1.27(-0.36%)
May 28, 2024 356.38 357.16 354.82 356.96 1,605,033 +1.93(+0.54%)
May 24, 2024 352.55 355.57 351.80 355.03 939,864 +3.88(+1.10%)
May 23, 2024 356.08 356.85 350.40 351.15 988,916 -1.46(-0.41%)
May 22, 2024 353.42 353.92 350.82 352.61 740,517 -0.80(-0.23%)
May 21, 2024 351.20 353.41 350.87 353.41 641,438 +1.36(+0.39%)
May 20, 2024 350.20 352.63 350.03 352.05 772,383 +1.85(+0.53%)
May 17, 2024 350.62 350.62 348.39 350.20 635,899 +0.31(+0.09%)
May 16, 2024 350.89 352.27 349.79 349.90 935,432 -1.06(-0.30%)
May 15, 2024 347.28 350.98 346.39 350.95 842,222 +5.72(+1.66%)
May 14, 2024 342.99 345.86 342.91 345.23 690,672 +1.83(+0.53%)
May 13, 2024 344.28 344.33 342.32 343.40 657,396 +0.01(+0.00%)
May 10, 2024 344.44 345.26 342.25 343.39 568,945 -0.19(-0.06%)
May 09, 2024 342.56 343.58 341.38 343.58 532,028 +1.18(+0.34%)
May 08, 2024 341.18 342.95 340.87 342.40 613,616 -0.57(-0.17%)
May 07, 2024 343.46 344.22 342.27 342.97 644,680 -0.15(-0.04%)
May 06, 2024 339.99 343.20 339.27 343.12 771,565 +4.55(+1.34%)
May 03, 2024 338.70 339.47 336.68 338.58 837,036 +5.78(+1.74%)
May 02, 2024 331.31 333.14 327.91 332.80 1,066,054 +4.30(+1.31%)
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.