Canada markets closed

Vanguard Growth Index Fund ETF Shares (VUG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
361.72+3.04 (+0.85%)
At close: 04:00PM EDT
361.80 +0.08 (+0.02%)
After hours: 07:35PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Apr 18, 2024332.00333.65329.35329.90329.501,045,600
Apr 17, 2024336.54336.67330.63331.93331.53765,000
Apr 16, 2024334.80336.94333.78335.08334.672,324,600
Apr 15, 2024343.75343.81334.52334.96334.551,198,000
Apr 12, 2024343.18344.37339.99341.33340.922,598,600
Apr 11, 2024342.18346.73340.29346.14345.721,761,100
Apr 10, 2024339.15341.60339.00340.85340.44923,100
Apr 09, 2024344.05344.35339.44342.83342.411,729,600
Apr 08, 2024343.59344.07341.71342.78342.361,392,000
Apr 05, 2024339.46344.22339.11342.78342.36862,000
Apr 04, 2024345.27346.36337.60337.78337.371,276,800
Apr 03, 2024340.77344.07340.77342.57342.16707,400
Apr 02, 2024340.52342.03339.24341.86341.451,183,200
Apr 01, 2024344.80346.35342.72344.27343.85953,600
Mar 28, 2024344.58345.35343.69344.20343.78707,600
Mar 27, 2024345.93346.41342.65345.04344.62983,400
Mar 26, 2024346.55346.78343.75344.29343.871,226,200
Mar 25, 2024344.24346.20343.56345.15344.73816,100
Mar 22, 2024345.35347.10344.82346.27345.85983,500
Mar 21, 2024348.88348.88345.72345.96345.54792,100
Mar 21, 20240.468 Dividend
Mar 20, 2024343.62346.80342.36346.61345.72720,700
Mar 19, 2024339.96343.27338.23343.12342.24704,600
Mar 18, 2024342.07344.00340.90341.17340.30756,400
Mar 15, 2024338.66339.83336.89338.08337.211,029,000
Mar 14, 2024343.42343.88340.11342.09341.21666,100
Mar 13, 2024343.11343.15340.87341.97341.09725,200
Mar 12, 2024339.69343.70337.34343.59342.711,007,600
Mar 11, 2024338.44338.76336.33337.57336.71742,200
Mar 08, 2024343.62346.51338.61339.43338.56900,200
Mar 07, 2024340.37343.70339.00342.72341.84951,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...