Canada markets close in 3 hours 42 minutes

Vanguard Growth Index Fund (VUG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
232.57-1.24 (-0.53%)
As of 12:18PM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022230.07232.66229.76232.57232.57391,857
Dec 01, 2022233.46235.03231.31233.81233.811,668,700
Nov 30, 2022223.52233.28222.98233.04233.041,686,600
Nov 29, 2022225.04225.35222.26223.17223.171,107,400
Nov 28, 2022227.10228.35224.22224.93224.931,175,600
Nov 25, 2022228.81229.36228.20228.93228.93483,400
Nov 23, 2022227.32230.21227.32229.76229.76900,900
Nov 22, 2022224.81227.36223.12227.32227.321,205,400
Nov 21, 2022225.43226.27223.34224.08224.081,464,100
Nov 18, 2022228.81229.00224.35226.40226.401,289,600
Nov 17, 2022224.45227.40223.89226.25226.251,193,200
Nov 16, 2022229.06229.54227.10227.95227.951,309,800
Nov 15, 2022232.08233.17228.01230.49230.491,942,500
Nov 14, 2022228.35230.25226.79227.28227.282,462,000
Nov 11, 2022225.53230.72224.80230.07230.071,287,000
Nov 10, 2022218.79225.67218.24225.45225.452,243,500
Nov 09, 2022212.62213.21208.64208.96208.961,529,700
Nov 08, 2022214.39216.95211.52214.11214.111,942,000
Nov 07, 2022212.37213.64210.16213.29213.291,410,600
Nov 04, 2022212.43212.92206.72211.19211.191,958,100
Nov 03, 2022210.28211.62208.09208.46208.461,539,400
Nov 02, 2022220.26222.27212.48212.55212.553,686,300
Nov 01, 2022225.62226.15220.20220.54220.541,037,800
Oct 31, 2022223.54224.12221.36222.74222.741,179,600
Oct 28, 2022218.53225.53218.32225.14225.141,058,000
Oct 27, 2022221.94222.93218.94219.41219.411,128,000
Oct 26, 2022222.30227.27221.72222.43222.431,056,400
Oct 25, 2022222.91227.55222.88227.28227.281,010,500
Oct 24, 2022220.43222.90217.46222.07222.071,095,500
Oct 21, 2022214.32220.18213.30219.89219.891,816,900
Oct 20, 2022216.08219.83214.27215.11215.111,120,200
Oct 19, 2022216.65218.89214.71216.77216.771,576,300
Oct 18, 2022221.46222.26216.10218.19218.191,630,100
Oct 17, 2022213.38216.50213.38215.91215.911,358,100
Oct 14, 2022217.03217.66208.18208.50208.501,283,200
Oct 13, 2022205.00216.20203.64215.08215.081,788,700
Oct 12, 2022211.27212.27209.70210.53210.531,860,200
Oct 11, 2022212.46214.57209.33210.84210.842,860,300
Oct 10, 2022216.34216.61211.75213.67213.671,575,700
Oct 07, 2022220.75220.77214.96216.45216.451,867,100
Oct 06, 2022225.17227.75224.09224.39224.391,935,000
Oct 05, 2022223.00227.49221.20225.97225.971,088,800
Oct 04, 2022223.45226.62223.45226.24226.241,650,600
Oct 03, 2022215.71220.30214.10218.94218.941,771,500
Sept 30, 2022216.63220.13213.84213.95213.951,734,000
Sept 29, 2022220.48220.53215.18217.59217.591,465,700
Sept 28, 2022218.98224.35217.70223.28223.281,729,700
Sept 27, 2022221.89223.78217.30219.02219.022,114,400
Sept 26, 2022219.63223.35218.46218.98218.981,409,100
Sept 23, 2022221.67222.03217.60220.40220.402,071,800
Sept 23, 20220.43 Dividend
Sept 22, 2022226.48227.14223.68224.45224.022,382,600
Sept 21, 2022232.95235.67227.59227.61227.17948,000
Sept 20, 2022232.01233.74230.03231.77231.331,051,900
Sept 19, 2022230.21234.28230.12234.18233.73846,600
Sept 16, 2022231.80232.73229.68232.18231.741,103,600
Sept 15, 2022237.13239.59233.56234.67234.221,215,600
Sept 14, 2022238.08239.60236.34238.68238.22876,600
Sept 13, 2022243.15243.78236.52237.15236.701,263,600
Sept 12, 2022248.01250.20248.01250.05249.57753,600
Sept 09, 2022243.64247.42243.62247.05246.58854,500
Sept 08, 2022238.52242.54237.65241.93241.47843,600
Sept 07, 2022235.40240.99235.40240.28239.82803,800
Sept 06, 2022236.82237.53233.27235.39234.941,184,000
Sept 02, 2022241.77242.73235.09236.28235.83702,200
Sept 01, 2022237.35239.67234.37239.40238.941,186,600
Aug 31, 2022243.14244.08239.27239.36238.901,192,000
Aug 30, 2022245.23245.52239.08241.10240.641,223,000
Aug 29, 2022244.02245.74242.73243.57243.10976,700
Aug 26, 2022256.27256.95246.00246.05245.581,010,800
Aug 25, 2022253.61256.52252.71256.42255.93642,100
Aug 24, 2022251.24253.63250.65252.12251.64760,800
Aug 23, 2022251.56253.68250.90251.35250.87669,200
Aug 22, 2022254.92254.98251.29251.85251.37984,700
Aug 19, 2022261.20261.55257.84258.56258.06838,800
Aug 18, 2022263.36264.54261.91263.70263.19761,500
Aug 17, 2022263.45265.73261.99263.47262.97877,400
Aug 16, 2022265.49267.61263.48266.13265.62754,200
Aug 15, 2022263.46266.78263.46266.28265.771,201,500
Aug 12, 2022261.43264.64260.29264.64264.13882,400
Aug 11, 2022263.09264.41258.96259.55259.051,607,200
Aug 10, 2022259.85261.13257.97260.96260.461,068,400
Aug 09, 2022254.90255.17252.50253.51253.02751,000
Aug 08, 2022257.80260.63255.29256.30255.811,190,400
Aug 05, 2022254.01258.17254.01256.85256.36852,300
Aug 04, 2022256.85258.45255.44258.21257.721,647,700
Aug 03, 2022252.33257.69252.33256.94256.451,166,400
Aug 02, 2022249.78253.86248.90250.66250.18960,400
Aug 01, 2022250.39254.30249.54251.61251.131,181,400
Jul 29, 2022248.41252.74247.88251.96251.481,020,200
Jul 28, 2022243.21247.44241.05247.03246.561,575,400
Jul 27, 2022237.53244.39237.01243.18242.71979,900
Jul 26, 2022236.73237.00232.89233.58233.13856,200
Jul 25, 2022239.85239.99236.88238.54238.081,106,400
Jul 22, 2022243.39245.04238.41239.84239.381,110,800
Jul 21, 2022240.70244.19238.80244.16243.691,934,400
Jul 20, 2022236.74241.37236.59240.34239.881,036,700
Jul 19, 2022232.28236.80230.91236.59236.14944,800
Jul 18, 2022233.46234.77228.47229.27228.831,286,100
Jul 15, 2022229.47231.33228.56231.24230.801,799,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...