Vanguard Growth ETF (VUG)
491.49
+0.00 (0.00%)
NYSE · Last Trade: Jan 8th, 4:05 AM EST
Historical Prices For Vanguard Growth ETF (VUG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/07/2026 | 490.60 | 494.89 | 489.75 | 491.49 | 1,435,684 | 491.49 |
| 1/06/2026 | 489.20 | 490.56 | 487.40 | 490.23 | 1,931,334 | 490.23 |
| 1/05/2026 | 489.68 | 490.80 | 487.72 | 488.45 | 2,022,019 | 488.45 |
| 1/02/2026 | 491.96 | 494.00 | 483.75 | 486.20 | 1,797,378 | 486.20 |
| 12/31/2025 | 492.16 | 492.43 | 487.77 | 487.86 | 840,709 | 487.86 |
| 12/30/2025 | 491.92 | 493.40 | 491.43 | 491.69 | 785,784 | 491.69 |
| 12/29/2025 | 491.96 | 493.58 | 490.93 | 492.54 | 938,151 | 492.54 |
| 12/26/2025 | 495.50 | 496.55 | 494.40 | 495.06 | 668,574 | 495.06 |
| 12/24/2025 | 493.04 | 495.29 | 493.04 | 495.07 | 569,198 | 495.07 |
| 12/23/2025 | 489.71 | 494.06 | 489.43 | 494.02 | 1,059,745 | 494.02 |
| 12/22/2025 | 491.55 | 491.55 | 489.07 | 490.60 | 1,025,253 | 490.60 |
| 12/19/2025 | 484.50 | 488.59 | 484.01 | 488.59 | 1,473,193 | 488.09 |
| 12/18/2025 | 481.48 | 484.81 | 479.60 | 481.93 | 944,365 | 481.44 |
| 12/17/2025 | 484.75 | 484.94 | 475.39 | 475.56 | 992,273 | 475.07 |
| 12/16/2025 | 481.16 | 485.17 | 479.85 | 484.04 | 987,520 | 483.55 |
| 12/15/2025 | 488.45 | 488.59 | 481.66 | 482.86 | 1,214,400 | 482.37 |
| 12/12/2025 | 491.07 | 492.18 | 482.94 | 485.26 | 1,145,759 | 484.76 |
| 12/11/2025 | 491.21 | 493.29 | 486.81 | 493.02 | 814,423 | 492.52 |
| 12/10/2025 | 492.11 | 495.07 | 489.80 | 493.28 | 868,019 | 492.78 |
| 12/09/2025 | 492.27 | 493.94 | 491.19 | 493.04 | 811,408 | 492.54 |
| 12/08/2025 | 495.11 | 495.77 | 491.20 | 493.14 | 786,647 | 492.64 |
| 12/05/2025 | 493.38 | 496.05 | 492.58 | 494.09 | 799,531 | 493.58 |
| 12/04/2025 | 493.74 | 493.74 | 489.48 | 491.86 | 1,216,362 | 491.36 |
| 12/03/2025 | 490.01 | 492.74 | 488.37 | 491.81 | 713,322 | 491.31 |
| 12/02/2025 | 491.24 | 494.16 | 489.60 | 491.53 | 1,010,129 | 491.03 |
| 12/01/2025 | 486.75 | 490.70 | 485.58 | 488.86 | 1,201,991 | 488.36 |
| 11/28/2025 | 489.52 | 490.84 | 488.63 | 490.84 | 429,301 | 490.34 |
| 11/26/2025 | 487.73 | 489.84 | 485.81 | 488.38 | 960,285 | 487.88 |
| 11/25/2025 | 479.90 | 485.85 | 475.36 | 484.95 | 1,318,854 | 484.45 |
| 11/24/2025 | 473.79 | 482.15 | 473.77 | 476.36 | 2,325,473 | 475.87 |
| 11/21/2025 | 468.56 | 475.24 | 462.93 | 469.92 | 1,202,117 | 469.44 |
| 11/20/2025 | 486.20 | 488.34 | 466.18 | 467.00 | 1,503,135 | 466.52 |
| 11/19/2025 | 474.21 | 480.78 | 472.60 | 476.59 | 1,218,725 | 476.10 |
| 11/18/2025 | 475.87 | 478.14 | 469.38 | 473.27 | 1,641,779 | 472.79 |
| 11/17/2025 | 481.05 | 485.72 | 476.05 | 479.29 | 1,005,381 | 478.80 |
| 11/14/2025 | 475.92 | 487.14 | 474.33 | 483.52 | 1,057,763 | 483.03 |
| 11/13/2025 | 490.44 | 490.87 | 481.46 | 482.88 | 1,841,460 | 482.39 |
| 11/12/2025 | 497.16 | 497.69 | 490.81 | 493.47 | 775,098 | 492.97 |
| 11/11/2025 | 493.49 | 495.47 | 491.38 | 494.90 | 904,417 | 494.39 |
| 11/10/2025 | 491.74 | 496.47 | 490.67 | 495.66 | 1,100,824 | 495.15 |
| 11/07/2025 | 482.70 | 484.72 | 475.80 | 484.48 | 1,123,310 | 483.99 |
| 11/06/2025 | 493.46 | 493.56 | 484.37 | 485.84 | 1,470,993 | 485.34 |
| 11/05/2025 | 492.43 | 497.25 | 491.11 | 494.02 | 818,617 | 493.51 |
| 11/04/2025 | 494.86 | 498.03 | 492.38 | 493.47 | 1,208,636 | 492.97 |
| 11/03/2025 | 503.29 | 504.06 | 499.94 | 501.84 | 1,465,447 | 501.33 |
| 10/31/2025 | 503.48 | 503.73 | 497.14 | 498.85 | 1,786,412 | 498.34 |
| 10/30/2025 | 500.98 | 501.93 | 496.30 | 496.34 | 1,712,637 | 495.83 |
| 10/29/2025 | 504.74 | 505.38 | 499.84 | 504.26 | 1,737,491 | 503.75 |
| 10/28/2025 | 501.08 | 503.74 | 499.21 | 502.07 | 2,095,483 | 501.56 |
| 10/27/2025 | 495.75 | 498.63 | 495.13 | 498.28 | 914,074 | 497.77 |
| 10/24/2025 | 488.80 | 491.05 | 488.09 | 489.62 | 736,846 | 489.12 |
| 10/23/2025 | 481.03 | 485.73 | 480.94 | 484.96 | 1,809,289 | 484.46 |
| 10/22/2025 | 485.03 | 485.20 | 476.77 | 480.97 | 1,387,569 | 480.48 |
| 10/21/2025 | 484.45 | 485.57 | 483.07 | 484.49 | 739,904 | 484.00 |
| 10/20/2025 | 481.12 | 485.45 | 480.95 | 484.70 | 821,631 | 484.20 |
| 10/17/2025 | 473.79 | 479.56 | 472.62 | 478.24 | 984,270 | 477.75 |
| 10/16/2025 | 480.22 | 482.36 | 472.70 | 476.08 | 942,944 | 475.59 |
| 10/15/2025 | 480.48 | 482.25 | 473.65 | 478.48 | 920,693 | 477.99 |
| 10/14/2025 | 474.21 | 479.37 | 469.81 | 475.89 | 1,172,918 | 475.40 |
| 10/13/2025 | 478.17 | 480.36 | 476.00 | 479.63 | 821,904 | 479.14 |
| 10/10/2025 | 487.05 | 488.51 | 470.27 | 470.44 | 1,236,254 | 469.96 |
| 10/09/2025 | 487.32 | 487.32 | 484.13 | 486.51 | 751,240 | 486.01 |
| 10/08/2025 | 483.03 | 487.09 | 482.83 | 487.09 | 753,872 | 486.59 |