Vanguard Growth ETF (VUG)
85.27
-1.29 (-1.49%)
NYSE· Last Trade: Jul 17th, 5:23 PM EDT
Historical Prices For Vanguard Growth ETF (VUG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2026 | 87.30 | 87.50 | 86.13 | 86.56 | 8,132,334 | 86.56 |
| 7/15/2026 | 87.40 | 87.81 | 86.98 | 87.76 | 10,566,184 | 87.76 |
| 7/14/2026 | 86.50 | 87.11 | 86.14 | 86.96 | 7,341,357 | 86.96 |
| 7/13/2026 | 86.87 | 87.10 | 86.00 | 86.15 | 8,117,436 | 86.15 |
| 7/10/2026 | 87.00 | 87.43 | 86.32 | 87.40 | 9,681,559 | 87.40 |
| 7/09/2026 | 86.15 | 87.00 | 85.70 | 86.98 | 8,549,616 | 86.98 |
| 7/08/2026 | 85.38 | 86.13 | 84.88 | 85.99 | 10,077,230 | 85.99 |
| 7/07/2026 | 86.29 | 86.38 | 85.40 | 85.88 | 6,180,663 | 85.88 |
| 7/06/2026 | 86.14 | 86.89 | 85.89 | 86.68 | 7,192,882 | 86.68 |
| 7/02/2026 | 86.13 | 86.83 | 84.98 | 85.50 | 11,736,728 | 85.50 |
| 7/01/2026 | 86.12 | 86.79 | 85.68 | 86.17 | 7,510,254 | 86.17 |
| 6/30/2026 | 84.94 | 86.44 | 84.86 | 86.14 | 11,922,508 | 86.14 |
| 6/29/2026 | 83.92 | 84.92 | 83.39 | 84.85 | 7,098,374 | 84.85 |
| 6/26/2026 | 82.29 | 83.55 | 81.92 | 82.76 | 9,874,154 | 82.76 |
| 6/25/2026 | 84.26 | 84.33 | 82.31 | 83.05 | 9,624,918 | 82.96 |
| 6/24/2026 | 84.20 | 85.04 | 83.48 | 83.83 | 7,592,082 | 83.74 |
| 6/23/2026 | 84.17 | 85.04 | 84.06 | 84.08 | 6,773,268 | 83.99 |
| 6/22/2026 | 86.80 | 87.22 | 85.76 | 85.90 | 5,762,196 | 85.80 |
| 6/18/2026 | 86.81 | 87.22 | 86.08 | 86.98 | 5,470,242 | 86.88 |
| 6/17/2026 | 86.94 | 87.13 | 85.39 | 85.61 | 9,798,460 | 85.52 |
| 6/16/2026 | 87.41 | 87.57 | 86.77 | 86.79 | 5,829,690 | 86.69 |
| 6/15/2026 | 86.94 | 87.88 | 86.91 | 87.67 | 7,473,542 | 87.57 |
| 6/12/2026 | 85.49 | 85.73 | 84.44 | 85.27 | 7,951,777 | 85.18 |
| 6/11/2026 | 83.89 | 85.31 | 83.10 | 85.12 | 11,669,107 | 85.03 |
| 6/10/2026 | 84.64 | 85.46 | 83.58 | 83.64 | 10,129,982 | 83.55 |
| 6/09/2026 | 86.72 | 87.22 | 83.24 | 85.37 | 9,161,993 | 85.28 |
| 6/08/2026 | 86.68 | 87.05 | 86.05 | 86.21 | 8,494,565 | 86.11 |
| 6/05/2026 | 88.41 | 88.46 | 85.61 | 85.93 | 9,251,199 | 85.83 |
| 6/04/2026 | 88.28 | 89.37 | 88.12 | 89.16 | 8,458,619 | 89.06 |
| 6/03/2026 | 89.92 | 90.05 | 88.71 | 88.93 | 6,063,687 | 88.83 |
| 6/02/2026 | 90.12 | 90.36 | 89.62 | 90.04 | 6,141,263 | 89.94 |
| 6/01/2026 | 89.78 | 90.60 | 89.66 | 90.29 | 6,693,216 | 90.19 |
| 5/29/2026 | 0.01 | 89.87 | 89.19 | 89.60 | 6,019,658 | 89.50 |
| 5/28/2026 | 88.19 | 89.25 | 88.11 | 89.22 | 9,790,307 | 89.12 |
| 5/27/2026 | 88.16 | 88.34 | 87.83 | 88.21 | 7,041,823 | 88.11 |
| 5/26/2026 | 88.07 | 88.51 | 87.84 | 88.20 | 6,788,892 | 88.10 |
| 5/22/2026 | 87.83 | 88.22 | 87.44 | 87.54 | 4,620,903 | 87.44 |
| 5/21/2026 | 87.10 | 87.92 | 86.75 | 87.48 | 6,055,431 | 87.38 |
| 5/20/2026 | 86.56 | 87.45 | 86.30 | 87.40 | 7,956,280 | 87.30 |
| 5/19/2026 | 86.67 | 86.93 | 85.91 | 86.29 | 9,042,552 | 86.19 |
| 5/18/2026 | 87.46 | 87.66 | 86.34 | 87.09 | 6,460,104 | 86.99 |
| 5/15/2026 | 87.64 | 88.25 | 86.92 | 87.43 | 7,179,966 | 87.33 |
| 5/14/2026 | 87.60 | 88.63 | 87.53 | 88.49 | 7,199,506 | 88.39 |
| 5/13/2026 | 86.61 | 87.80 | 86.11 | 87.51 | 5,130,787 | 87.41 |
| 5/12/2026 | 86.44 | 86.78 | 85.57 | 86.56 | 6,372,608 | 86.46 |
| 5/11/2026 | 86.30 | 87.24 | 86.19 | 86.81 | 6,508,575 | 86.71 |
| 5/08/2026 | 86.41 | 86.90 | 86.26 | 86.84 | 5,521,876 | 86.74 |
| 5/07/2026 | 86.39 | 86.82 | 85.79 | 86.05 | 8,790,809 | 85.95 |
| 5/06/2026 | 85.00 | 86.01 | 84.75 | 85.90 | 6,891,680 | 85.80 |
| 5/05/2026 | 84.21 | 84.45 | 83.97 | 84.31 | 4,760,537 | 84.22 |
| 5/04/2026 | 83.91 | 84.14 | 83.14 | 83.72 | 6,019,143 | 83.63 |
| 5/01/2026 | 83.73 | 84.37 | 83.57 | 83.86 | 6,012,528 | 83.77 |
| 4/30/2026 | 83.13 | 83.36 | 81.87 | 83.17 | 4,961,436 | 83.08 |
| 4/29/2026 | 82.65 | 82.85 | 82.17 | 82.68 | 3,925,311 | 82.59 |
| 4/28/2026 | 82.61 | 82.95 | 82.26 | 82.77 | 16,481,719 | 82.68 |
| 4/27/2026 | 83.01 | 83.54 | 82.68 | 83.49 | 6,206,649 | 83.40 |
| 4/24/2026 | 82.38 | 83.35 | 82.17 | 83.25 | 5,977,769 | 83.16 |
| 4/23/2026 | 82.59 | 82.86 | 81.23 | 82.04 | 7,558,392 | 81.95 |
| 4/22/2026 | 82.21 | 83.05 | 82.03 | 83.02 | 6,327,859 | 82.93 |
| 4/21/2026 | 82.44 | 82.59 | 81.32 | 81.50 | 5,802,979 | 81.41 |
| 4/20/2026 | 492.76 | 493.50 | 488.71 | 492.58 | 1,071,038 | 82.01 |