Canada markets closed

Vanguard Growth Index Fund ETF Shares (VUG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
363.21+2.55 (+0.71%)
At close: 04:00PM EDT
363.00 -0.21 (-0.06%)
After hours: 04:42PM EDT
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 10, 2024361.86363.58358.86363.21363.21868,109
Sept 09, 2024360.06361.19357.28360.66360.66784,500
Sept 06, 2024364.66365.58355.28356.23356.231,615,600
Sept 05, 2024362.45367.18361.66363.61363.61925,400
Sept 04, 2024362.05366.00361.11363.27363.27780,200
Sept 03, 2024373.28373.28362.41364.44364.441,790,000
Aug 30, 2024374.12375.72371.00375.55375.55955,200
Aug 29, 2024374.37377.51371.10371.86371.86852,200
Aug 28, 2024376.25376.81370.29372.75372.751,123,500
Aug 27, 2024374.17377.26372.78376.73376.73738,800
Aug 26, 2024377.76378.81373.71375.60375.60774,800
Aug 23, 2024376.30379.28373.93377.79377.79727,700
Aug 22, 2024380.48381.23372.84373.51373.51876,200
Aug 21, 2024377.42380.24376.61379.07379.07877,600
Aug 20, 2024377.47379.58376.15377.30377.30693,000
Aug 19, 2024373.57377.68372.31377.68377.68880,400
Aug 16, 2024371.29374.12370.81373.15373.15916,400
Aug 15, 2024368.62372.57368.11372.34372.34848,000
Aug 14, 2024365.13366.10361.57365.06365.06818,900
Aug 13, 2024359.29364.37359.29364.28364.281,001,600
Aug 12, 2024356.03358.30354.31356.34356.34743,600
Aug 09, 2024351.86355.86351.29354.94354.941,011,700
Aug 08, 2024348.03352.93344.44352.45352.451,251,200
Aug 07, 2024350.14352.56341.87342.18342.181,461,300
Aug 06, 2024343.78350.81340.70345.45345.451,558,500
Aug 05, 2024331.13346.76330.30341.08341.082,423,500
Aug 02, 2024354.04356.85349.41353.62353.621,497,800
Aug 01, 2024369.28372.67358.09361.27361.271,332,400
Jul 31, 2024365.85368.79364.06367.30367.30790,900
Jul 30, 2024363.85364.81355.11358.50358.501,100,200
Jul 29, 2024364.04365.70361.20362.75362.75786,000
Jul 26, 2024361.64364.25359.67361.72361.72726,900
Jul 25, 2024362.60366.39355.70358.68358.681,162,500
Jul 24, 2024370.91371.36362.03362.86362.861,286,200
Jul 23, 2024377.28380.15376.54376.87376.87710,100
Jul 22, 2024375.97378.03373.72376.91376.91807,200
Jul 19, 2024372.90375.23370.30371.14371.14680,500
Jul 18, 2024379.19379.22370.90373.38373.38986,400
Jul 17, 2024380.13380.80375.95376.39376.391,258,300
Jul 16, 2024388.27388.80384.72386.97386.971,157,400
Jul 15, 2024388.21390.49385.39387.04387.04923,700
Jul 12, 2024384.08389.11383.53386.08386.081,570,800
Jul 11, 2024391.61391.93382.86383.75383.751,852,100
Jul 10, 2024389.27392.14388.12391.94391.94837,000
Jul 09, 2024388.95389.79387.00388.33388.331,203,500
Jul 08, 2024387.91387.91386.54387.40387.40847,700
Jul 05, 2024382.90387.62382.90387.36387.36795,000
Jul 03, 2024379.44382.98379.42382.77382.77616,400
Jul 02, 2024374.86379.98374.82379.95379.95781,700
Jul 01, 2024375.01377.10371.71376.70376.701,016,000
Jun 28, 2024377.69380.26373.47374.01374.011,072,700
Jun 27, 2024375.88378.00375.62377.11377.11943,900
Jun 27, 20240.456 Dividend
Jun 26, 2024374.15376.71374.15376.47376.01745,000
Jun 25, 2024371.48375.14371.12374.85374.401,252,600
Jun 24, 2024372.70374.37369.61369.74369.29886,300
Jun 21, 2024374.14375.35371.94373.39372.941,331,400
Jun 20, 2024377.75378.16372.19373.75373.301,353,800
Jun 18, 2024375.47376.37374.56376.25375.791,120,600
Jun 17, 2024372.03377.30371.09375.55375.10950,600
Jun 14, 2024370.92372.50370.18372.50372.051,080,700
Jun 13, 2024372.37372.69369.30371.22370.77819,800
Jun 12, 2024368.94373.57368.25370.79370.341,020,200
Jun 11, 2024362.10365.93360.91365.85365.41679,500
Jun 10, 2024360.44362.91359.61362.23361.79725,100
Jun 07, 2024361.24363.24359.92361.13360.69766,500
Jun 06, 2024361.99362.68360.29361.50361.06937,600
Jun 05, 2024357.25361.21356.58361.09360.65862,700
Jun 04, 2024353.34355.36352.06354.89354.461,088,200
Jun 03, 2024353.49354.12349.40353.38352.951,477,000
May 31, 2024351.60351.67344.67350.68350.261,323,100
May 30, 2024354.03354.46349.54350.97350.54889,500
May 29, 2024354.43357.47354.43356.12355.691,064,600
May 28, 2024356.81357.59355.25357.39356.961,602,800
May 24, 2024352.98356.00352.23355.46355.03938,700
May 23, 2024356.51357.28350.83351.58351.15988,200
May 22, 2024353.85354.35351.25353.04352.61740,100
May 21, 2024351.63353.84351.30353.84353.41640,600
May 20, 2024350.63353.06350.45352.48352.05771,400
May 17, 2024351.05351.05348.81350.63350.21635,000
May 16, 2024351.32352.70350.21350.32349.90934,300
May 15, 2024347.70351.41346.81351.38350.95841,000
May 14, 2024343.41346.28343.33345.65345.23689,600
May 13, 2024344.70344.75342.74343.82343.40656,400
May 10, 2024344.86345.68342.67343.81343.39568,200
May 09, 2024342.98344.00341.79344.00343.58531,300
May 08, 2024341.59343.37341.28342.82342.40612,900
May 07, 2024343.88344.64342.68343.39342.97643,900
May 06, 2024340.40343.62339.68343.54343.12770,500
May 03, 2024339.11339.88337.09338.99338.58836,000
May 02, 2024331.71333.54328.31333.20332.801,064,800
May 01, 2024329.67335.11327.77328.89328.49896,600
Apr 30, 2024335.16336.83329.82329.82329.42717,600
Apr 29, 2024337.07337.14333.83336.03335.62807,700
Apr 26, 2024333.77336.55332.48335.18334.771,437,400
Apr 25, 2024323.79329.40322.67329.19328.79946,000
Apr 24, 2024333.79334.03329.51331.07330.67792,200
Apr 23, 2024327.73331.37327.20331.14330.74834,800
Apr 22, 2024324.78327.63321.92325.61325.221,082,900
Apr 19, 2024328.93329.28321.29322.46322.071,271,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...