U.S. Markets close in 3 hrs 20 mins

Vanguard Growth ETF (VUG)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
127.87+0.03 (+0.02%)
At close: 4:00PM EDT
People also watch
VTVVBKVVVOTVBR
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017127.81127.96127.64127.90127.90509,600
May 25, 2017127.27128.06127.20127.84127.84456,400
May 24, 2017126.56127.01126.40126.92126.92444,200
May 23, 2017126.64126.64126.26126.40126.40590,600
May 22, 2017125.81126.45125.78126.37126.37624,400
May 19, 2017125.23125.99125.14125.55125.551,397,900
May 18, 2017124.10125.29123.95124.83124.83716,200
May 17, 2017125.43125.67124.06124.12124.121,212,500
May 16, 2017126.59126.60126.13126.36126.36541,600
May 15, 2017125.99126.50125.92126.41126.41434,700
May 12, 2017125.73125.91125.63125.82125.82578,200
May 11, 2017125.62125.75124.99125.73125.73442,400
May 10, 2017125.76125.86125.45125.85125.85629,100
May 09, 2017125.83125.98125.56125.76125.761,592,000
May 08, 2017125.61125.66125.22125.59125.59621,600
May 05, 2017125.24125.52124.96125.52125.52520,100
May 04, 2017124.90125.00124.48124.97124.97575,000
May 03, 2017125.12125.17124.41124.79124.79824,200
May 02, 2017125.21125.33124.94125.26125.26649,400
May 01, 2017124.79125.28124.72124.99124.99675,700
Apr 28, 2017124.71124.71124.31124.43124.43735,700
Apr 27, 2017124.15124.55124.10124.42124.42481,700
Apr 26, 2017124.04124.37123.91123.95123.95523,800
Apr 25, 2017123.50124.19123.43123.99123.99496,600
Apr 24, 2017123.23123.23122.85123.12123.12539,800
Apr 21, 2017122.17122.23121.66121.95121.95722,100
Apr 20, 2017121.66122.42121.47122.17122.17532,900
Apr 19, 2017121.65121.93121.15121.32121.32589,800
Apr 18, 2017121.03121.52120.88121.29121.29710,900
Apr 17, 2017120.64121.38120.62121.38121.38674,400
Apr 13, 2017120.66121.15120.30120.30120.30598,900
Apr 12, 2017121.18121.31120.73120.88120.88509,900
Apr 11, 2017121.37121.54120.50121.28121.28650,500
Apr 10, 2017121.47121.96121.25121.51121.51519,200
Apr 07, 2017121.37121.72121.07121.41121.41554,900
Apr 06, 2017121.29121.65121.04121.41121.41604,700
Apr 05, 2017121.72122.43120.99121.07121.071,209,600
Apr 04, 2017121.27121.51121.11121.49121.49783,100
Apr 03, 2017121.76121.92120.86121.53121.531,001,800
Mar 31, 2017121.60121.97121.50121.66121.66654,100
Mar 30, 2017121.58121.91121.46121.70121.70582,400
Mar 29, 2017121.21121.77121.11121.68121.68573,400
Mar 28, 2017120.46121.53120.32121.29121.29742,300
Mar 27, 2017119.62120.70119.41120.51120.51689,000
Mar 24, 2017120.67120.98120.06120.51120.51846,500
Mar 24, 20170.379 Dividend
Mar 23, 2017120.80121.35120.62120.77120.77957,500
Mar 22, 2017120.51121.06120.25120.99120.99623,700
Mar 21, 2017122.37122.50120.46120.59120.591,012,000
Mar 20, 2017122.02122.26121.69121.98121.98650,200
Mar 17, 2017122.24122.34121.96121.96121.96536,500
Mar 16, 2017122.36122.41121.83122.04122.04687,000
Mar 15, 2017121.46122.49121.35122.23122.23650,400
Mar 14, 2017121.31121.40120.88121.19121.19587,800
Mar 13, 2017121.32121.60121.20121.59121.59800,100
Mar 10, 2017121.42121.49120.81121.30121.30766,000
Mar 09, 2017120.78121.03120.25120.83120.83755,600
Mar 08, 2017120.85121.20120.65120.77120.77655,100
Mar 07, 2017120.94121.23120.72120.85120.85704,400
Mar 06, 2017121.06121.32120.75121.17121.17877,000
Mar 03, 2017121.31121.52120.96121.50121.501,059,500
Mar 02, 2017121.88121.88121.32121.40121.401,464,200
Mar 01, 2017121.35122.17121.21121.96121.961,553,300
Feb 28, 2017120.72120.79120.28120.47120.471,842,100
Feb 27, 2017120.57120.93120.32120.88120.882,184,400
Feb 24, 2017119.87120.61119.73120.61120.61593,400
Feb 23, 2017120.73120.75119.89120.28120.28658,900
Feb 22, 2017120.34120.59120.24120.48120.481,272,600
Feb 21, 2017120.15120.61120.02120.50120.50792,300
Feb 17, 2017119.19119.86119.12119.86119.861,140,100
Feb 16, 2017119.68119.78119.04119.41119.41956,200
Feb 15, 2017118.89119.76118.85119.65119.65722,800
Feb 14, 2017118.46119.01118.29119.01119.01799,000
Feb 13, 2017118.47118.74118.38118.59118.59688,300
Feb 10, 2017117.90118.22117.77118.07118.07572,700
Feb 09, 2017117.20117.85117.15117.68117.68609,200
Feb 08, 2017116.62117.17116.51117.11117.11694,000
Feb 07, 2017116.75116.99116.58116.74116.74607,600
Feb 06, 2017116.44116.54116.24116.50116.50705,600
Feb 03, 2017116.26116.74116.26116.64116.64899,500
Feb 02, 2017115.74116.27115.53116.00116.00980,200
Feb 01, 2017115.94116.07115.38115.84115.841,040,100
Jan 31, 2017114.99115.42114.81115.41115.411,042,700
Jan 30, 2017115.69115.71114.71115.41115.411,434,300
Jan 27, 2017116.18116.30115.83116.08116.08874,700
Jan 26, 2017116.42116.51116.11116.22116.22908,700
Jan 25, 2017115.78116.35115.70116.34116.34959,100
Jan 24, 2017114.85115.46114.64115.30115.30952,700
Jan 23, 2017114.54114.77114.10114.68114.689,733,700
Jan 20, 2017114.82115.10114.43114.74114.74687,800
Jan 19, 2017114.92115.08114.30114.56114.56577,500
Jan 18, 2017114.71114.89114.45114.88114.88596,900
Jan 17, 2017114.29114.68114.23114.49114.49906,500
Jan 13, 2017114.43114.78114.39114.63114.63539,100
Jan 12, 2017114.11114.41113.42114.32114.32669,700
Jan 11, 2017114.25114.47113.69114.36114.36773,000
Jan 10, 2017114.32114.66114.05114.31114.31879,900
Jan 09, 2017114.23114.44114.11114.27114.27756,100
Jan 06, 2017113.66114.52113.39114.31114.311,062,000
Jan 05, 2017113.14113.53113.04113.45113.45850,600
*Close price adjusted for dividends and splits.
Loading more data...