Canada Markets open in 8 hrs 3 mins

Vanguard Growth Index Fund (VUG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
241.05+0.65 (+0.27%)
At close: 04:00PM EDT
245.68 +4.63 (+1.92%)
After hours: 07:18PM EDT
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2023------
Mar 24, 2023239.58241.07237.84241.05241.051,010,100
Mar 23, 2023240.73243.89238.39240.40240.40818,500
Mar 22, 2023242.08245.54238.45238.45238.451,469,900
Mar 21, 2023240.02242.47239.12242.12242.12936,900
Mar 20, 2023237.26238.64235.81238.28238.281,131,500
Mar 17, 2023239.13240.45236.10237.56237.561,474,400
Mar 16, 2023232.56239.22231.99238.98238.981,289,700
Mar 15, 2023230.69233.57229.14233.24233.241,240,400
Mar 14, 2023231.49233.91230.17233.16233.161,246,200
Mar 13, 2023225.19231.05224.00228.18228.181,371,600
Mar 10, 2023230.90231.39225.77226.75226.751,766,800
Mar 09, 2023235.45237.49230.33230.86230.861,161,200
Mar 08, 2023234.44235.72233.10235.09235.09537,000
Mar 07, 2023237.39238.12233.79234.26234.26599,800
Mar 06, 2023237.92240.33237.27237.45237.45727,500
Mar 03, 2023233.68237.22233.38237.19237.19749,400
Mar 02, 2023228.71232.90228.50232.31232.31905,300
Mar 01, 2023231.70231.92229.38230.08230.08856,100
Feb 28, 2023231.66233.88231.41231.89231.89682,800
Feb 27, 2023232.92234.05231.58232.15232.15752,400
Feb 24, 2023230.68231.23229.08230.53230.53705,900
Feb 23, 2023235.24235.50231.25234.54234.54774,000
Feb 22, 2023233.10234.22231.48232.60232.60633,400
Feb 21, 2023235.13235.83232.36232.43232.43911,100
Feb 17, 2023238.68239.06235.90238.31238.31804,700
Feb 16, 2023241.10244.03240.24240.34240.34731,500
Feb 15, 2023241.74245.00241.45244.98244.98711,900
Feb 14, 2023240.72244.12239.21243.02243.021,181,200
Feb 13, 2023239.08242.15238.30241.68241.68859,600
Feb 10, 2023238.00239.30236.30238.13238.13809,700
Feb 09, 2023245.00245.17238.72239.68239.68888,600
Feb 08, 2023244.34245.57241.40241.98241.98838,500
Feb 07, 2023240.76246.37239.90245.58245.581,075,000
Feb 06, 2023241.37242.49239.93241.01241.01835,000
Feb 03, 2023241.67247.59241.59243.23243.231,588,200
Feb 02, 2023244.93248.63244.12247.24247.242,075,900
Feb 01, 2023234.71241.58233.47239.78239.781,414,900
Jan 31, 2023231.61235.30231.53235.24235.241,008,500
Jan 30, 2023233.57234.61231.21231.37231.371,706,000
Jan 27, 2023233.03237.44232.87235.75235.751,305,400
Jan 26, 2023232.40233.77230.21233.43233.432,258,500
Jan 25, 2023226.78230.38224.70229.85229.851,247,500
Jan 24, 2023229.78231.34229.28230.39230.391,550,500
Jan 23, 2023227.48232.15226.82231.11231.111,378,500
Jan 20, 2023222.34227.17221.58227.02227.021,259,100
Jan 19, 2023221.59222.64220.00221.05221.051,557,900
Jan 18, 2023227.09228.46222.80222.98222.982,329,700
Jan 17, 2023225.01226.81224.49225.66225.661,577,200
Jan 13, 2023221.52225.30221.50225.01225.01942,800
Jan 12, 2023223.01224.36219.85223.64223.641,224,900
Jan 11, 2023218.84222.43218.75222.37222.371,187,100
Jan 10, 2023215.30218.06215.10217.94217.94985,000
Jan 09, 2023216.14219.50215.78216.02216.021,503,100
Jan 06, 2023210.65214.98207.94214.15214.151,161,400
Jan 05, 2023211.68211.85208.97209.25209.251,270,100
Jan 04, 2023213.10214.24210.44213.07213.071,295,700
Jan 03, 2023215.05216.38209.78211.61211.611,527,500
Dec 30, 2022211.47213.19210.33213.11213.111,994,200
Dec 29, 2022210.64214.33210.27213.70213.702,420,800
Dec 28, 2022211.05212.61208.25208.44208.442,467,900
Dec 27, 2022213.49213.49210.55211.21211.211,987,200
Dec 23, 2022211.91213.87210.52213.63213.631,580,700
Dec 22, 2022215.25215.32209.38212.92212.921,887,600
Dec 21, 2022215.79218.97215.20218.03218.031,525,300
Dec 20, 2022213.61215.72212.31214.61214.612,246,800
Dec 19, 2022217.99218.01213.55214.48214.481,761,000
Dec 16, 2022220.04221.00216.62217.85217.851,557,800
Dec 15, 2022224.58225.29219.88220.85220.851,847,800
Dec 14, 2022229.57232.06225.81228.25228.251,624,400
Dec 13, 2022236.04236.22227.80229.94229.942,089,500
Dec 12, 2022224.24227.13223.88227.10227.101,230,100
Dec 09, 2022224.43226.59223.72223.79223.792,275,100
Dec 08, 2022224.07226.10222.41225.33225.331,334,000
Dec 07, 2022222.83224.61221.60222.75222.751,490,600
Dec 06, 2022228.27228.38222.33223.66223.661,161,700
Dec 05, 2022231.17232.14227.49228.45228.451,606,300
Dec 02, 2022230.07233.95229.53233.17233.171,125,300
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, 2022225.53230.72224.80230.07230.071,287,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...