Canada markets open in 1 hour 2 minutes

Vanguard Growth Index Fund ETF Shares (VUG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
334.96-6.37 (-1.87%)
At close: 04:00PM EDT
335.45 +0.49 (+0.15%)
Pre-Market: 08:26AM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2024343.75343.81334.52334.96334.961,197,100
Apr 12, 2024343.18344.37339.99341.33341.332,598,600
Apr 11, 2024342.18346.73340.29346.14346.141,761,100
Apr 10, 2024339.15341.60339.00340.85340.85923,100
Apr 09, 2024344.05344.35339.44342.83342.831,729,600
Apr 08, 2024343.59344.07341.71342.78342.781,392,000
Apr 05, 2024339.46344.22339.11342.78342.78862,000
Apr 04, 2024345.27346.36337.60337.78337.781,276,800
Apr 03, 2024340.77344.07340.77342.57342.57707,400
Apr 02, 2024340.52342.03339.24341.86341.861,183,200
Apr 01, 2024344.80346.35342.72344.27344.27953,600
Mar 28, 2024344.58345.35343.69344.20344.20707,600
Mar 27, 2024345.93346.41342.65345.04345.04983,400
Mar 26, 2024346.55346.78343.75344.29344.291,226,200
Mar 25, 2024344.24346.20343.56345.15345.15816,100
Mar 22, 2024345.35347.10344.82346.27346.27983,500
Mar 21, 2024348.88348.88345.72345.96345.96792,100
Mar 21, 20240.468 Dividend
Mar 20, 2024343.62346.80342.36346.61346.14720,700
Mar 19, 2024339.96343.27338.23343.12342.66704,600
Mar 18, 2024342.07344.00340.90341.17340.71756,400
Mar 15, 2024338.66339.83336.89338.08337.621,029,000
Mar 14, 2024343.42343.88340.11342.09341.63666,100
Mar 13, 2024343.11343.15340.87341.97341.51725,200
Mar 12, 2024339.69343.70337.34343.59343.131,007,600
Mar 11, 2024338.44338.76336.33337.57337.11742,200
Mar 08, 2024343.62346.51338.61339.43338.97900,200
Mar 07, 2024340.37343.70339.00342.72342.26951,500
Mar 06, 2024339.41339.91336.74338.11337.65777,600
Mar 05, 2024339.73339.73334.69336.56336.111,008,200
Mar 04, 2024343.04343.64341.78342.04341.58913,100
Mar 01, 2024340.16343.81340.16343.57343.11956,200
Feb 29, 2024338.96340.73336.69340.03339.571,103,300
Feb 28, 2024337.05338.30336.33337.53337.07715,500
Feb 27, 2024338.19338.69336.27338.50338.04627,800
Feb 26, 2024339.41340.07337.80337.92337.46796,100
Feb 23, 2024340.93341.89337.76338.84338.38794,600
Feb 22, 2024335.77339.83335.50339.44338.981,361,300
Feb 21, 2024327.37328.93326.05328.93328.491,219,100
Feb 20, 2024331.56332.24327.21329.79329.34986,000
Feb 16, 2024336.02336.45332.70333.24332.79915,200
Feb 15, 2024334.63335.67333.03335.64335.19988,600
Feb 14, 2024333.38335.33331.50335.14334.692,158,900
Feb 13, 2024328.99333.07328.50330.79330.342,873,800
Feb 12, 2024337.61338.68334.97335.74335.291,141,500
Feb 09, 2024335.52338.17334.92337.68337.22786,700
Feb 08, 2024333.45334.44333.26333.97333.521,124,500
Feb 07, 2024330.97333.68330.71333.41332.96946,100
Feb 06, 2024329.80330.20326.95329.14328.70755,200
Feb 05, 2024329.68329.98326.59329.04328.601,020,800
Feb 02, 2024323.87330.12323.42329.25328.811,069,500
Feb 01, 2024319.86322.76319.50322.76322.321,199,100
Jan 31, 2024321.53322.91317.59317.59317.16950,100
Jan 30, 2024326.33326.76324.36324.60324.16983,000
Jan 29, 2024323.18326.66322.77326.66326.22998,500
Jan 26, 2024322.77324.34322.20322.82322.38781,000
Jan 25, 2024323.72324.91321.49323.42322.98866,600
Jan 24, 2024323.72325.70322.47322.66322.221,115,200
Jan 23, 2024321.16321.52319.73321.49321.06827,000
Jan 22, 2024321.48322.55320.20320.49320.061,276,700
Jan 19, 2024316.67320.03315.74319.98319.55882,200
Jan 18, 2024313.45315.33312.19315.12314.691,205,300
Jan 17, 2024310.04311.05307.85310.98310.56745,500
Jan 16, 2024311.87313.60310.75312.36311.94953,100
Jan 12, 2024312.93313.85311.72312.77312.35784,900
Jan 11, 2024313.20314.26308.92312.52312.10823,900
Jan 10, 2024308.92312.45308.91311.74311.32793,900
Jan 09, 2024306.15309.27305.59308.42308.001,099,700
Jan 08, 2024302.34307.90302.34307.75307.331,018,700
Jan 05, 2024301.32303.40300.28301.39300.98964,600
Jan 04, 2024301.70303.77300.92301.05300.64950,100
Jan 03, 2024303.43304.47302.17302.49302.081,285,800
Jan 02, 2024308.37308.44303.63305.58305.171,371,900
Dec 29, 2023311.95312.68309.49310.88310.46860,200
Dec 28, 2023312.54313.19311.93312.16311.741,009,900
Dec 27, 2023311.91312.32311.00312.04311.62861,600
Dec 26, 2023310.65312.05310.65311.69311.27687,700
Dec 22, 2023311.09311.70309.19310.58310.16965,600
Dec 21, 2023309.98310.76307.98310.61310.191,172,800
Dec 21, 20230.585 Dividend
Dec 20, 2023311.80313.35307.77307.89306.891,006,200
Dec 19, 2023310.73311.98310.58311.98310.97857,900
Dec 18, 2023308.67311.00308.25310.27309.26962,600
Dec 15, 2023306.40308.76306.40307.91306.91955,700
Dec 14, 2023308.74309.27304.35307.07306.071,024,000
Dec 13, 2023304.51308.11304.10307.52306.52838,600
Dec 12, 2023301.38304.06300.87304.01303.02854,700
Dec 11, 2023300.38301.84299.77301.84300.86828,400
Dec 08, 2023299.06302.01299.00301.64300.66753,600
Dec 07, 2023298.47300.45298.08300.19299.22831,600
Dec 06, 2023299.75300.34296.41296.63295.67803,600
Dec 05, 2023295.63299.04295.51298.24297.27784,400
Dec 04, 2023296.71297.28294.34296.84295.881,117,100
Dec 01, 2023297.88300.13297.01299.62298.65977,800
Nov 30, 2023299.35299.70296.27298.57297.60821,800
Nov 29, 2023301.18301.67298.59298.75297.78918,000
Nov 28, 2023297.79299.70297.48299.19298.22734,600
Nov 27, 2023298.15299.75297.73298.46297.491,031,800
Nov 24, 2023298.73299.07297.74298.68297.71447,800
Nov 22, 2023299.13300.69297.97298.94297.97747,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...