VUG - Vanguard Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2018146.10146.57145.52146.11146.11480,100
Apr 17, 2018144.65146.20144.28145.81145.81614,500
Apr 16, 2018143.56143.97142.91143.52143.52479,700
Apr 13, 2018143.62143.71141.92142.49142.49646,100
Apr 12, 2018142.67143.38142.44142.81142.81657,400
Apr 11, 2018141.51142.96141.51141.83141.83597,700
Apr 10, 2018141.80142.82141.12142.39142.39599,800
Apr 09, 2018140.35142.07139.78139.88139.88656,800
Apr 06, 2018141.43142.40138.56139.41139.41887,800
Apr 05, 2018142.80143.31141.90142.69142.69616,400
Apr 04, 2018137.52141.92137.50141.63141.631,128,300
Apr 03, 2018139.34140.34137.80139.97139.97851,500
Apr 02, 2018141.25141.55137.01138.40138.401,238,000
Mar 29, 2018140.25142.99139.63141.88141.88670,000
Mar 28, 2018140.24141.13138.75139.60139.603,352,100
Mar 27, 2018144.32144.40139.45140.38140.381,123,900
Mar 26, 2018142.19143.95140.22143.82143.821,369,000
Mar 23, 2018143.28143.44139.89140.00140.001,030,200
Mar 22, 2018145.18145.76142.93143.06143.06869,300
Mar 22, 20180.359 Dividend
Mar 21, 2018147.55148.60146.80147.13146.77452,400
Mar 20, 2018147.19147.85146.83147.58147.22622,800
Mar 19, 2018148.52148.52145.86146.93146.57635,200
Mar 16, 2018149.62149.95149.29149.29148.93476,600
Mar 15, 2018149.93150.26148.98149.39149.03650,400
Mar 14, 2018150.66150.76149.23149.62149.25672,800
Mar 13, 2018151.89152.15149.68150.05149.681,400,300
Mar 12, 2018151.18151.60150.80151.11150.741,098,900
Mar 09, 2018149.19150.92149.02150.89150.52575,900
Mar 08, 2018147.81148.33147.43148.27147.91642,800
Mar 07, 2018145.87147.56145.74147.36147.001,099,200
Mar 06, 2018147.14147.23146.19147.11146.75696,000
Mar 05, 2018144.11146.79143.95146.48146.12739,900
Mar 02, 2018142.61145.12142.12144.86144.51682,000
Mar 01, 2018146.01146.64142.83143.92143.57939,100
Feb 28, 2018147.80148.21145.83145.86145.50543,600
Feb 27, 2018149.25149.46147.15147.15146.79704,400
Feb 26, 2018148.34149.32147.97149.28148.92765,200
Feb 23, 2018146.11147.70145.74147.70147.34700,600
Feb 22, 2018145.69146.53144.87145.25144.90646,300
Feb 21, 2018146.02147.60145.08145.09144.74688,500
Feb 20, 2018145.64146.98145.21145.61145.251,428,300
Feb 16, 2018145.89147.26145.81146.16145.801,002,200
Feb 15, 2018145.25146.28143.76146.28145.921,315,900
Feb 14, 2018141.09144.32141.01144.17143.821,259,900
Feb 13, 2018140.91142.27140.67141.98141.631,223,600
Feb 12, 2018140.74142.39139.61141.58141.236,665,800
Feb 09, 2018138.84140.39134.60139.41139.071,753,400
Feb 08, 2018143.17143.49137.37137.46137.121,304,800
Feb 07, 2018143.75145.41142.86142.86142.511,091,500
Feb 06, 2018138.61144.26137.91143.99143.641,738,900
Feb 05, 2018145.47147.27140.80140.80140.462,805,100
Feb 02, 2018148.83149.13146.64146.65146.291,384,000
Feb 01, 2018149.65150.65149.23149.67149.301,354,100
Jan 31, 2018150.65151.05149.65150.25149.882,272,000
Jan 30, 2018150.07150.60149.46149.99149.621,553,500
Jan 29, 2018152.04152.22151.07151.24150.871,302,800
Jan 26, 2018151.19152.38150.77152.38152.011,969,700
Jan 25, 2018151.37151.37150.16150.62150.25828,100
Jan 24, 2018151.54151.72150.00150.77150.40846,000
Jan 23, 2018150.68151.37150.57151.23150.86974,200
Jan 22, 2018149.05150.41149.01150.41150.04764,700
Jan 19, 2018148.76149.15148.39149.15148.79746,500
Jan 18, 2018148.38148.64147.87148.28147.92969,000
Jan 17, 2018147.64148.62147.14148.40148.04850,100
Jan 16, 2018148.23148.74146.55146.93146.571,085,400
Jan 12, 2018146.67147.61146.54147.46147.10876,000
Jan 11, 2018145.93146.63145.65146.61146.251,996,300
Jan 10, 2018145.41145.61144.79145.56145.20930,300
Jan 09, 2018145.86146.22145.53145.95145.591,019,600
Jan 08, 2018145.12145.73145.08145.65145.29810,300
Jan 05, 2018144.37145.24144.29145.18144.831,175,000
Jan 04, 2018144.07144.30143.85143.97143.62823,100
Jan 03, 2018142.40143.66142.40143.58143.23748,200
Jan 02, 2018141.29142.27141.05142.25141.901,237,200
Dec 29, 2017141.56141.74140.56140.65140.31574,600
Dec 28, 2017141.38141.46141.10141.30140.96790,800
Dec 27, 2017141.03141.30140.92141.05140.71685,300
Dec 26, 2017140.80140.99140.46140.95140.61436,700
Dec 22, 2017141.19141.22140.89141.14140.80609,100
Dec 21, 2017141.49141.72141.16141.24140.90715,400
Dec 20, 2017142.40142.40141.42141.64141.29619,900
Dec 19, 2017142.54142.57141.77141.93141.58602,200
Dec 18, 2017142.37142.74141.96142.54142.19721,400
Dec 15, 2017141.10141.78140.92141.54141.19898,400
Dec 14, 2017140.75141.07140.33140.37140.03604,800
Dec 13, 2017140.59140.99140.52140.61140.27911,000
Dec 12, 2017140.58140.80140.29140.38140.04475,100
Dec 11, 2017140.04140.46139.90140.41140.07829,100
Dec 08, 2017139.90140.09139.66139.87139.53520,800
Dec 07, 2017138.68139.48138.64139.29138.95585,300
Dec 06, 2017138.82138.86138.07138.64138.30796,700
Dec 05, 2017138.56139.60138.36138.43138.09980,500
Dec 04, 2017140.43140.47138.60138.60138.26837,500
Dec 01, 2017139.59140.03137.69139.50139.16856,100
Nov 30, 2017139.30140.29139.11139.90139.56787,500
Nov 29, 2017140.03140.03138.13138.71138.37979,100
Nov 28, 2017139.72140.08139.27140.02139.68605,500
Nov 27, 2017139.62139.67139.18139.41139.07532,900
Nov 24, 2017139.32139.58139.24139.54139.20212,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...