VUG - Vanguard Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 29, 2017128.64129.88128.48129.71129.31419,700
Aug 28, 2017129.53129.56129.18129.44129.04315,300
Aug 25, 2017129.55129.83129.11129.18128.78402,200
Aug 24, 2017129.66129.85128.77129.10128.70414,300
Aug 23, 2017129.29129.64129.10129.42129.02392,600
Aug 22, 2017128.75130.06128.65129.91129.51414,300
Aug 21, 2017128.28128.56127.70128.43128.03507,000
Aug 18, 2017128.39128.98127.93128.24127.84514,300
Aug 17, 2017130.30130.46128.46128.48128.08586,200
Aug 16, 2017130.46130.95130.29130.59130.18418,700
Aug 15, 2017130.49130.49129.85130.18129.78531,900
Aug 14, 2017129.63130.30129.62130.18129.78425,700
Aug 11, 2017128.27129.04128.23128.75128.35686,300
Aug 10, 2017129.82129.91128.11128.20127.80664,900
Aug 09, 2017129.74130.39129.54130.36129.95468,200
Aug 08, 2017130.67131.31130.14130.40129.99472,600
Aug 07, 2017130.41130.80130.31130.80130.39369,200
Aug 04, 2017130.46130.49129.93130.31129.90480,800
Aug 03, 2017130.66130.67130.02130.21129.81811,500
Aug 02, 2017130.94131.00129.88130.59130.18522,900
Aug 01, 2017130.68130.75130.29130.55130.14542,800
Jul 31, 2017130.96130.99130.13130.27129.872,244,100
Jul 28, 2017130.42130.74130.19130.68130.27364,400
Jul 27, 2017131.91131.92129.78130.89130.48496,100
Jul 26, 2017131.27131.45131.16131.38130.97402,400
Jul 25, 2017131.33131.43130.92131.04130.63589,300
Jul 24, 2017131.03131.27130.70131.19130.781,344,800
Jul 21, 2017130.65130.96130.48130.96130.55472,700
Jul 20, 2017131.15131.16130.52130.88130.47471,900
Jul 19, 2017130.41130.92130.36130.90130.49506,100
Jul 18, 2017129.51130.10129.36130.07129.67392,600
Jul 17, 2017129.77129.97129.58129.66129.26471,000
Jul 14, 2017129.21129.86129.10129.71129.31421,800
Jul 13, 2017128.82129.04128.59128.93128.53407,700
Jul 12, 2017128.28128.87128.28128.74128.34630,200
Jul 11, 2017127.36127.69126.73127.50127.10418,600
Jul 10, 2017127.06127.66126.87127.42127.02761,600
Jul 07, 2017126.30127.14126.22127.03126.64500,300
Jul 06, 2017126.63126.63125.79125.96125.57716,300
Jul 05, 2017126.86127.26126.44127.11126.71523,700
Jul 03, 2017127.71127.75126.64126.67126.28444,200
Jun 30, 2017127.46127.52126.90127.04126.65572,500
Jun 29, 2017128.34128.34125.97126.88126.49582,100
Jun 28, 2017127.73128.60127.26128.48128.083,272,600
Jun 27, 2017128.37128.49127.14127.14126.741,026,400
Jun 26, 2017129.30129.45128.47128.57128.17514,800
Jun 23, 2017128.53129.02128.25128.78128.38604,600
Jun 23, 20170.341 Dividend
Jun 22, 2017128.88129.29128.60128.85128.11380,100
Jun 21, 2017128.55128.82128.34128.76128.02474,000
Jun 20, 2017129.00129.07128.25128.29127.55679,900
Jun 19, 2017128.36129.19128.33129.14128.40609,400
Jun 16, 2017128.09128.09127.28127.77127.04472,300
Jun 15, 2017127.26127.99126.86127.89127.16473,100
Jun 14, 2017128.72128.83127.57128.23127.49527,300
Jun 13, 2017128.01128.43127.70128.34127.60849,500
Jun 12, 2017127.47127.54126.55127.50126.77592,300
Jun 09, 2017129.41129.71126.84127.90127.17556,400
Jun 08, 2017129.52129.55128.88129.33128.59664,500
Jun 07, 2017129.25129.50128.90129.39128.65621,800
Jun 06, 2017129.31129.54128.95129.05128.31491,500
Jun 05, 2017129.66129.66129.38129.57128.83533,400
Jun 02, 2017129.10129.77128.94129.67128.92945,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...