VUG Historical Prices | Vanguard Growth ETF Stock

Dow

0.80% Nasdaq

0.97%

Vanguard Growth ETF (VUG)

-NYSEArca

82.34 0.77(0.94%) May 17, 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*
Nov 23, 2012	70.32	70.94	70.26	70.91	355,500	70.28
Nov 21, 2012	69.87	70.05	69.73	69.97	523,900	69.35
Nov 20, 2012	69.71	69.91	69.25	69.85	815,700	69.23
Nov 19, 2012	68.98	69.73	68.93	69.73	640,600	69.11
Nov 16, 2012	67.87	68.33	67.37	68.17	726,900	67.57
Nov 15, 2012	67.91	68.15	67.46	67.79	1,135,100	67.19
Nov 14, 2012	69.06	69.12	67.76	67.93	1,352,100	67.33
Nov 13, 2012	68.66	69.47	68.54	68.85	833,100	68.24
Nov 12, 2012	69.19	69.28	68.79	68.99	635,100	68.38
Nov 9, 2012	68.58	69.49	68.56	68.91	939,500	68.30
Nov 8, 2012	69.72	69.98	68.72	68.72	688,300	68.11
Nov 7, 2012	70.50	70.50	69.36	69.74	1,182,100	69.12
Nov 6, 2012	70.86	71.37	70.75	71.10	546,900	70.47
Nov 5, 2012	70.26	70.77	70.18	70.63	634,800	70.01
Nov 2, 2012	71.52	71.52	70.31	70.35	573,000	69.73
Nov 1, 2012	70.33	71.15	70.27	71.02	798,700	70.39
Oct 31, 2012	70.46	70.48	69.87	70.13	786,900	69.51
Oct 26, 2012	70.09	70.45	69.65	70.18	397,200	69.56
Oct 25, 2012	70.55	70.65	69.79	70.14	324,300	69.52
Oct 24, 2012	70.71	70.78	69.98	70.08	408,000	69.46
Oct 23, 2012	70.53	70.66	70.02	70.32	538,200	69.70
Oct 22, 2012	71.04	71.31	70.65	71.24	405,500	70.61
Oct 19, 2012	72.28	72.28	70.95	71.06	443,500	70.43
Oct 18, 2012	72.72	72.89	72.17	72.43	305,400	71.79
Oct 17, 2012	72.80	73.04	72.61	72.87	512,600	72.23
Oct 16, 2012	72.39	72.93	72.28	72.88	436,500	72.24
Oct 15, 2012	71.74	72.12	71.38	72.06	653,000	71.42
Oct 12, 2012	71.67	71.98	71.36	71.53	412,100	70.90
Oct 11, 2012	72.06	72.21	71.55	71.57	361,200	70.94
Oct 10, 2012	71.98	72.08	71.46	71.58	515,000	70.95
Oct 9, 2012	72.74	72.77	71.90	71.94	410,500	71.30
Oct 8, 2012	72.89	73.04	72.70	72.83	276,600	72.19
Oct 5, 2012	73.61	73.80	72.99	73.19	495,700	72.54
Oct 4, 2012	73.14	73.42	73.00	73.32	455,000	72.67
Oct 3, 2012	72.77	73.03	72.39	72.92	384,900	72.28
Oct 2, 2012	72.80	72.90	72.17	72.56	470,000	71.92
Oct 1, 2012	72.75	73.22	72.33	72.50	375,400	71.86
Sep 28, 2012	72.42	72.72	72.13	72.40	390,700	71.76
Sep 27, 2012	72.19	72.90	72.03	72.75	470,900	72.11
Sep 26, 2012	72.34	72.36	71.65	71.93	549,600	71.29
Sep 25, 2012	73.43	73.54	72.37	72.44	502,900	71.80
Sep 24, 2012	73.16	73.44	72.98	73.27	378,900	72.62
Sep 24, 2012	0.248 Dividend
Sep 21, 2012	74.14	74.24	73.78	73.81	364,600	72.91
Sep 20, 2012	73.56	73.86	73.40	73.85	760,300	72.95
Sep 19, 2012	73.97	74.24	73.79	74.05	412,700	73.15
Sep 18, 2012	73.94	74.00	73.72	73.94	354,600	73.04
Sep 17, 2012	74.09	74.15	73.82	73.99	370,900	73.09
Sep 14, 2012	73.79	74.49	73.79	74.14	630,800	73.24
Sep 13, 2012	72.67	73.90	72.57	73.66	474,200	72.76
Sep 12, 2012	72.61	72.70	72.31	72.64	376,400	71.76
Sep 11, 2012	72.24	72.58	72.21	72.33	287,600	71.45
Sep 10, 2012	72.69	72.71	72.19	72.21	511,800	71.33
Sep 7, 2012	72.60	72.77	72.52	72.76	419,300	71.88
Sep 6, 2012	71.46	72.50	71.46	72.48	406,000	71.60
Sep 5, 2012	71.15	71.36	70.92	71.07	570,000	70.21
Sep 4, 2012	71.18	71.40	70.59	71.13	618,100	70.26
Aug 31, 2012	71.23	71.47	70.65	71.18	351,900	70.31
Aug 30, 2012	71.12	71.16	70.72	70.80	436,100	69.94
Aug 29, 2012	71.44	71.54	71.17	71.37	305,500	70.50
Aug 28, 2012	71.25	71.52	71.10	71.34	476,500	70.47
Aug 27, 2012	71.56	71.66	71.27	71.35	363,600	70.48
Aug 24, 2012	70.74	71.46	70.69	71.34	619,200	70.47
Aug 23, 2012	71.31	71.31	70.78	70.93	476,100	70.07
Aug 22, 2012	71.20	71.57	71.05	71.46	494,400	70.59
Aug 21, 2012	71.74	72.02	71.15	71.32	476,500	70.45
Aug 20, 2012	71.57	71.59	71.23	71.56	375,000	70.69
* 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)