VUG: Historical Prices for VANGUARD GROWTH ETF

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	52.09	52.09	51.63	52.02	460,400	52.02
23-Nov-09	51.93	52.31	51.86	52.00	572,700	52.00
20-Nov-09	51.33	51.50	51.16	51.40	347,000	51.40
19-Nov-09	51.91	51.91	51.21	51.58	360,100	51.58
18-Nov-09	52.26	52.37	51.92	52.21	479,700	52.21
17-Nov-09	52.20	52.36	51.94	52.35	419,500	52.35
16-Nov-09	51.92	52.44	51.87	52.31	502,300	52.31
13-Nov-09	51.44	51.76	51.18	51.62	430,400	51.62
12-Nov-09	51.68	51.90	51.19	51.27	519,600	51.27
11-Nov-09	51.80	52.02	51.51	51.77	494,300	51.77
10-Nov-09	51.38	51.63	51.22	51.49	427,200	51.49
9-Nov-09	50.78	51.47	50.72	51.47	250,100	51.47
6-Nov-09	50.04	50.51	49.91	50.41	273,600	50.41
5-Nov-09	49.67	50.23	49.56	50.22	300,700	50.22
4-Nov-09	49.48	49.89	49.27	49.30	402,300	49.30
3-Nov-09	48.74	49.13	48.64	49.12	417,100	49.12
2-Nov-09	48.77	49.40	48.44	49.00	474,800	49.00
30-Oct-09	49.77	49.85	48.56	48.63	709,700	48.63
29-Oct-09	49.31	49.92	49.24	49.84	288,800	49.84
28-Oct-09	49.73	49.87	48.91	48.92	331,000	48.92
27-Oct-09	50.21	50.42	49.74	49.84	311,700	49.84
26-Oct-09	50.65	51.22	50.09	50.16	512,800	50.16
23-Oct-09	51.33	51.35	50.44	50.61	420,200	50.61
22-Oct-09	50.56	51.16	50.24	51.01	324,800	51.01
21-Oct-09	51.00	51.54	50.63	50.64	298,300	50.64
20-Oct-09	51.33	51.35	50.75	51.02	316,100	51.02
19-Oct-09	50.91	51.37	50.76	51.32	255,800	51.32
16-Oct-09	50.72	50.97	50.51	50.85	316,600	50.85
15-Oct-09	50.68	51.09	50.63	51.00	365,100	51.00
14-Oct-09	50.68	50.92	50.47	50.85	4,956,200	50.85
13-Oct-09	50.10	50.27	49.88	50.18	247,800	50.18
12-Oct-09	50.29	50.48	49.98	50.19	158,700	50.19
9-Oct-09	49.70	50.08	49.67	50.05	234,300	50.05
8-Oct-09	49.59	49.99	49.49	49.75	302,500	49.75
7-Oct-09	49.14	49.33	49.04	49.31	237,600	49.31
6-Oct-09	48.80	49.38	48.77	49.21	524,100	49.21
5-Oct-09	48.13	48.65	47.96	48.47	1,180,200	48.47
2-Oct-09	47.75	48.24	47.72	48.04	1,906,800	48.04
1-Oct-09	49.17	49.17	48.10	48.11	303,900	48.11
30-Sep-09	49.52	49.64	48.71	49.28	449,800	49.28
29-Sep-09	49.53	49.76	49.25	49.39	249,600	49.39
28-Sep-09	48.94	49.66	48.88	49.42	171,300	49.42
25-Sep-09	48.81	49.07	48.55	48.66	206,300	48.66
24-Sep-09	49.53	49.58	48.76	48.98	452,100	48.98
24-Sep-09	$ 0.142 Dividend
23-Sep-09	50.08	50.31	49.46	49.51	337,100	49.37
22-Sep-09	50.00	50.05	49.72	49.92	381,700	49.78
21-Sep-09	49.47	49.82	49.33	49.75	279,000	49.61
18-Sep-09	49.95	49.95	49.60	49.76	199,700	49.62
17-Sep-09	49.70	50.00	49.48	49.69	351,100	49.55
16-Sep-09	49.29	49.75	49.11	49.74	487,900	49.60
15-Sep-09	49.08	49.23	48.72	49.11	307,400	48.97
14-Sep-09	48.49	49.00	48.45	48.96	286,900	48.82
11-Sep-09	48.84	48.97	48.54	48.82	215,600	48.68
10-Sep-09	48.28	48.77	48.15	48.76	277,400	48.62
9-Sep-09	48.01	48.40	47.80	48.23	314,700	48.09
8-Sep-09	47.93	47.96	47.67	47.94	261,400	47.80
4-Sep-09	46.86	47.55	46.82	47.54	226,700	47.40
3-Sep-09	46.81	46.90	46.35	46.86	312,800	46.73
2-Sep-09	46.42	46.72	46.34	46.52	255,000	46.39
1-Sep-09	47.19	47.79	46.46	46.56	332,600	46.43
31-Aug-09	47.34	47.42	47.06	47.37	279,200	47.23
28-Aug-09	48.20	48.27	47.47	47.72	322,900	47.58
27-Aug-09	47.70	47.88	47.10	47.82	312,000	47.68
26-Aug-09	47.58	47.89	47.45	47.70	336,600	47.56
25-Aug-09	47.80	48.09	47.55	47.63	438,700	47.49
24-Aug-09	47.82	47.99	47.46	47.60	442,800	47.46
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions