VUG Historical Prices | Vanguard Growth ETF Stock

Dow

0.06% Nasdaq

0.01%

Vanguard Growth ETF (VUG)

-NYSEArca

81.10 0.10(0.12%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	80.78	81.13	80.45	81.10	1,087,000	81.10
May 23, 2013	80.72	81.45	80.51	81.20	553,300	81.20
May 22, 2013	82.53	83.20	81.17	81.51	843,800	81.51
May 21, 2013	82.31	82.71	82.09	82.40	421,000	82.40
May 20, 2013	82.29	82.56	82.03	82.21	637,100	82.21
May 17, 2013	81.96	82.38	81.84	82.34	485,800	82.34
May 16, 2013	82.00	82.14	81.50	81.57	323,500	81.57
May 15, 2013	81.57	82.20	81.57	82.08	450,700	82.08
May 14, 2013	81.26	81.93	81.26	81.84	481,600	81.84
May 13, 2013	81.08	81.39	80.95	81.19	419,400	81.19
May 10, 2013	80.87	81.21	80.73	81.20	328,800	81.20
May 9, 2013	80.79	81.17	80.56	80.75	515,100	80.75
May 8, 2013	80.40	80.86	80.35	80.86	364,000	80.86
May 7, 2013	80.35	80.46	79.97	80.43	412,100	80.43
May 6, 2013	79.90	80.21	79.90	80.11	535,700	80.11
May 3, 2013	79.73	80.13	79.55	79.90	447,700	79.90
May 2, 2013	78.40	79.09	78.37	79.01	411,100	79.01
May 1, 2013	78.68	78.72	78.07	78.17	427,300	78.17
Apr 30, 2013	78.38	78.76	78.08	78.76	540,400	78.76
Apr 29, 2013	77.95	78.47	77.84	78.29	412,700	78.29
Apr 26, 2013	77.88	77.93	77.45	77.69	361,600	77.69
Apr 25, 2013	77.75	78.22	77.70	77.91	642,900	77.91
Apr 24, 2013	77.50	77.79	77.35	77.54	480,700	77.54
Apr 23, 2013	77.18	77.64	76.78	77.52	620,800	77.52
Apr 22, 2013	76.48	76.89	75.97	76.71	432,400	76.71
Apr 19, 2013	75.80	76.42	75.61	76.29	326,700	76.29
Apr 18, 2013	76.65	76.65	75.47	75.75	473,600	75.75
Apr 17, 2013	77.19	77.19	76.14	76.53	1,435,600	76.53
Apr 16, 2013	77.12	77.80	76.97	77.76	682,100	77.76
Apr 15, 2013	78.11	78.14	76.55	76.55	877,100	76.55
Apr 12, 2013	78.39	78.54	78.00	78.49	411,700	78.49
Apr 11, 2013	78.30	78.82	78.30	78.59	804,200	78.59
Apr 10, 2013	77.42	78.33	77.42	78.26	566,300	78.26
Apr 9, 2013	77.20	77.48	76.85	77.22	407,400	77.22
Apr 8, 2013	76.59	77.08	76.39	77.08	580,800	77.08
Apr 5, 2013	75.97	76.56	75.80	76.49	502,800	76.49
Apr 4, 2013	76.84	77.06	76.55	76.89	600,900	76.89
Apr 3, 2013	77.58	77.62	76.49	76.71	1,037,200	76.71
Apr 2, 2013	77.34	77.69	77.25	77.47	855,600	77.47
Apr 1, 2013	77.57	77.63	76.87	77.06	562,800	77.06
Mar 28, 2013	77.24	77.61	77.16	77.51	451,900	77.51
Mar 27, 2013	76.79	77.31	76.58	77.24	575,700	77.24
Mar 26, 2013	76.95	77.19	76.85	77.18	552,100	77.18
Mar 25, 2013	77.15	77.27	76.31	76.64	645,400	76.64
Mar 22, 2013	76.52	76.92	76.51	76.87	660,500	76.87
Mar 22, 2013	0.227 Dividend
Mar 21, 2013	76.75	76.92	76.37	76.53	540,800	76.30
Mar 20, 2013	77.00	77.27	76.91	77.17	472,700	76.94
Mar 19, 2013	76.99	77.09	76.05	76.57	637,800	76.34
Mar 18, 2013	76.48	77.10	76.36	76.81	680,900	76.58
Mar 15, 2013	77.35	77.35	77.02	77.18	576,300	76.95
Mar 14, 2013	77.23	77.40	77.14	77.37	701,400	77.14
Mar 13, 2013	76.90	77.13	76.65	77.00	597,400	76.77
Mar 12, 2013	77.11	77.11	76.63	76.87	597,000	76.64
Mar 11, 2013	76.82	77.13	76.76	77.10	539,900	76.87
Mar 8, 2013	76.82	76.96	76.44	76.89	714,300	76.66
Mar 7, 2013	76.48	76.57	76.31	76.51	486,200	76.28
Mar 6, 2013	76.67	76.67	76.26	76.36	662,800	76.13
Mar 5, 2013	75.95	76.52	75.93	76.39	691,000	76.16
Mar 4, 2013	75.06	75.59	74.91	75.59	770,200	75.37
Mar 1, 2013	74.82	75.31	74.42	75.23	676,400	75.01
Feb 28, 2013	75.14	75.63	74.93	74.93	685,800	74.71
Feb 27, 2013	74.18	75.38	74.13	75.12	708,200	74.90
Feb 26, 2013	73.98	74.28	73.54	74.20	850,100	73.98
Feb 25, 2013	75.38	75.48	73.71	73.71	615,300	73.49
Feb 22, 2013	74.53	74.96	74.40	74.96	648,900	74.74
Feb 21, 2013	74.57	74.62	73.97	74.23	766,200	74.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VUG

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Growth ETF (VUG)