VUG - Vanguard Growth ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2018149.05149.61149.05149.59149.59180,346
Jan 19, 2018148.76149.15148.39149.15149.15746,500
Jan 18, 2018148.38148.64147.87148.28148.28969,000
Jan 17, 2018147.64148.62147.14148.40148.40850,100
Jan 16, 2018148.23148.74146.55146.93146.931,085,400
Jan 12, 2018146.67147.61146.54147.46147.46876,000
Jan 11, 2018145.93146.63145.65146.61146.611,996,300
Jan 10, 2018145.41145.61144.79145.56145.56930,300
Jan 09, 2018145.86146.22145.53145.95145.951,019,600
Jan 08, 2018145.12145.73145.08145.65145.65810,300
Jan 05, 2018144.37145.24144.29145.18145.181,175,000
Jan 04, 2018144.07144.30143.85143.97143.97823,100
Jan 03, 2018142.40143.66142.40143.58143.58748,200
Jan 02, 2018141.29142.27141.05142.25142.251,237,200
Dec 29, 2017141.56141.74140.56140.65140.65574,600
Dec 28, 2017141.38141.46141.10141.30141.30790,800
Dec 27, 2017141.03141.30140.92141.05141.05685,300
Dec 26, 2017140.80140.99140.46140.95140.95436,700
Dec 22, 2017141.19141.22140.89141.14141.14609,100
Dec 21, 2017141.49141.72141.16141.24141.24715,400
Dec 20, 2017142.40142.40141.42141.64141.64619,900
Dec 19, 2017142.54142.57141.77141.93141.93602,200
Dec 18, 2017142.37142.74141.96142.54142.54721,400
Dec 15, 2017141.10141.78140.92141.54141.54898,400
Dec 14, 2017140.75141.07140.33140.37140.37604,800
Dec 13, 2017140.59140.99140.52140.61140.61911,000
Dec 12, 2017140.58140.80140.29140.38140.38475,100
Dec 11, 2017140.04140.46139.90140.41140.41829,100
Dec 08, 2017139.90140.09139.66139.87139.87520,800
Dec 07, 2017138.68139.48138.64139.29139.29585,300
Dec 06, 2017138.82138.86138.07138.64138.64796,700
Dec 05, 2017138.56139.60138.36138.43138.43980,500
Dec 04, 2017140.43140.47138.60138.60138.60837,500
Dec 01, 2017139.59140.03137.69139.50139.50856,100
Nov 30, 2017139.30140.29139.11139.90139.90787,500
Nov 29, 2017140.03140.03138.13138.71138.71979,100
Nov 28, 2017139.72140.08139.27140.02140.02605,500
Nov 27, 2017139.62139.67139.18139.41139.41532,900
Nov 24, 2017139.32139.58139.24139.54139.54212,400
Nov 22, 2017139.16139.24138.88138.98138.98482,800
Nov 21, 2017138.32139.12138.31139.08139.08487,700
Nov 20, 2017137.85137.96137.70137.81137.81564,300
Nov 17, 2017138.01138.06137.60137.66137.66469,800
Nov 16, 2017137.27138.30137.22138.09138.09561,300
Nov 15, 2017136.94137.19136.31136.69136.69661,300
Nov 14, 2017137.35137.67136.90137.55137.55482,500
Nov 13, 2017137.27138.00137.26137.85137.85352,400
Nov 10, 2017137.31137.74137.21137.67137.67434,900
Nov 09, 2017137.48137.72136.55137.63137.63598,300
Nov 08, 2017137.60138.22137.50138.18138.18517,800
Nov 07, 2017137.59137.87137.33137.68137.68600,300
Nov 06, 2017137.13137.71137.09137.53137.53573,500
Nov 03, 2017136.69137.20136.32137.18137.18600,200
Nov 02, 2017136.41136.53135.77136.24136.24556,700
Nov 01, 2017137.09137.09136.27136.58136.58607,900
Oct 31, 2017136.44136.71136.24136.59136.59592,500
Oct 30, 2017135.01136.45135.01136.17136.17660,300
Oct 27, 2017135.01136.26134.98136.21136.21852,200
Oct 26, 2017134.50134.69134.16134.30134.30958,100
Oct 25, 2017134.70134.91133.61134.38134.38655,500
Oct 24, 2017134.83134.99134.50134.84134.84567,600
Oct 23, 2017135.65135.65134.52134.59134.59639,500
Oct 20, 2017135.57135.57135.21135.39135.39466,200
Oct 19, 2017134.65134.99134.16134.99134.99387,700
Oct 18, 2017135.50135.50135.15135.21135.21545,100
Oct 17, 2017135.18135.38135.13135.30135.30406,900
Oct 16, 2017135.42135.48135.05135.29135.29373,000
Oct 13, 2017135.28135.46135.11135.17135.17595,100
Oct 12, 2017134.73135.21134.71134.94134.94552,500
Oct 11, 2017134.51135.01134.50134.98134.98401,700
Oct 10, 2017134.74134.91134.09134.53134.53400,800
Oct 09, 2017134.60134.68134.19134.33134.33327,900
Oct 06, 2017134.18134.45134.08134.44134.44691,000
Oct 05, 2017133.85134.46133.79134.44134.44350,300
Oct 04, 2017133.32133.66133.13133.57133.57565,700
Oct 03, 2017133.15133.34132.98133.26133.26502,200
Oct 02, 2017133.00133.27132.60133.04133.04693,800
Sep 29, 2017132.09132.76132.01132.75132.75595,600
Sep 28, 2017131.69132.11131.64132.06132.06575,700
Sep 27, 2017131.65132.15131.17131.89131.89542,800
Sep 26, 2017131.37131.64130.95131.15131.15526,200
Sep 25, 2017131.60131.61130.61131.01131.01676,100
Sep 22, 2017131.58131.88131.50131.79131.79384,400
Sep 22, 20170.411 Dividend
Sep 21, 2017132.57132.61131.98132.23131.82375,500
Sep 20, 2017132.88133.00131.95132.75132.34532,000
Sep 19, 2017133.07133.13132.62132.86132.45358,100
Sep 18, 2017133.13133.55132.58132.91132.50442,800
Sep 15, 2017132.88133.12132.68132.86132.45357,500
Sep 14, 2017132.88133.06132.59132.91132.50417,300
Sep 13, 2017133.12133.16132.90133.16132.75561,800
Sep 12, 2017133.24133.31132.82133.25132.84403,200
Sep 11, 2017132.60132.99132.51132.94132.53459,300
Sep 08, 2017131.92132.12131.67131.78131.37480,700
Sep 07, 2017132.00132.23131.73132.12131.71732,600
Sep 06, 2017131.73131.91131.09131.70131.29763,200
Sep 05, 2017131.66131.95130.45131.24130.831,153,000
Sep 01, 2017132.11132.22131.72131.95131.541,483,300
Aug 31, 2017131.17131.95131.04131.80131.39427,100
Aug 30, 2017129.80130.88129.70130.76130.35810,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...