Vanguard Growth Index Fund ETF Shares (VUG) Historical Stock Data
494.09 ↑2.23 (0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VUG is down -0.12% a day on average. There have been 18 days where Vanguard Growth Index Fund ETF Shares closed green and 12 days where VUG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 493.38 | 494.09 | ↑$0.71 (0.14%) | 492.59 | 496.05 | 792.52K |
| 2025-12-04 | 493.74 | 491.86 | ↓$1.88 (-0.38%) | 489.50 | 493.74 | 1.22M |
| 2025-12-03 | 490.01 | 491.81 | ↑$1.80 (0.37%) | 488.37 | 492.74 | 712.37K |
| 2025-12-02 | 491.25 | 491.53 | ↑$0.28 (0.06%) | 489.60 | 494.16 | 1.01M |
| 2025-12-01 | 486.75 | 488.86 | ↑$2.11 (0.43%) | 485.58 | 490.71 | 1.16M |
| 2025-11-28 | 489.52 | 490.84 | ↑$1.32 (0.27%) | 488.63 | 490.84 | 429.29K |
| 2025-11-26 | 487.73 | 488.38 | ↑$0.65 (0.13%) | 485.81 | 489.84 | 0.93M |
| 2025-11-25 | 479.90 | 484.95 | ↑$5.05 (1.05%) | 475.36 | 485.85 | 1.32M |
| 2025-11-24 | 473.79 | 476.36 | ↑$2.57 (0.54%) | 473.77 | 482.11 | 1.92M |
| 2025-11-21 | 468.56 | 469.92 | ↑$1.36 (0.29%) | 462.93 | 475.24 | 1.20M |
| 2025-11-20 | 486.20 | 467.00 | ↓$19.20 (-3.95%) | 466.23 | 488.34 | 1.40M |
| 2025-11-19 | 474.21 | 476.59 | ↑$2.38 (0.50%) | 472.60 | 480.78 | 1.17M |
| 2025-11-18 | 475.87 | 473.27 | ↓$2.60 (-0.55%) | 469.38 | 478.01 | 1.52M |
| 2025-11-17 | 481.05 | 479.29 | ↓$1.76 (-0.36%) | 476.06 | 485.72 | 1.01M |
| 2025-11-14 | 475.92 | 483.52 | ↑$7.60 (1.60%) | 474.33 | 487.14 | 1.06M |
| 2025-11-13 | 490.44 | 482.88 | ↓$7.56 (-1.54%) | 481.46 | 490.87 | 1.84M |
| 2025-11-12 | 497.16 | 493.47 | ↓$3.69 (-0.74%) | 490.95 | 497.69 | 773.92K |
| 2025-11-11 | 493.49 | 494.90 | ↑$1.41 (0.29%) | 491.38 | 495.47 | 0.90M |
| 2025-11-10 | 491.74 | 495.66 | ↑$3.92 (0.80%) | 490.67 | 496.45 | 1.10M |
| 2025-11-07 | 482.70 | 484.48 | ↑$1.78 (0.37%) | 475.80 | 484.70 | 1.11M |
| 2025-11-06 | 493.46 | 485.84 | ↓$7.62 (-1.54%) | 484.38 | 493.56 | 1.47M |
| 2025-11-05 | 492.43 | 494.02 | ↑$1.59 (0.32%) | 491.11 | 497.25 | 809.42K |
| 2025-11-04 | 494.86 | 493.47 | ↓$1.39 (-0.28%) | 492.39 | 498.03 | 1.21M |
| 2025-11-03 | 503.29 | 501.84 | ↓$1.45 (-0.29%) | 499.94 | 504.06 | 1.46M |
| 2025-10-31 | 503.48 | 498.85 | ↓$4.63 (-0.92%) | 497.14 | 503.73 | 1.77M |
| 2025-10-30 | 500.98 | 496.34 | ↓$4.64 (-0.93%) | 496.34 | 501.93 | 1.70M |
| 2025-10-29 | 504.74 | 504.26 | ↓$0.48 (-0.10%) | 499.84 | 505.37 | 1.45M |
| 2025-10-28 | 501.08 | 502.07 | ↑$0.99 (0.20%) | 499.29 | 503.74 | 2.09M |
| 2025-10-27 | 495.75 | 498.28 | ↑$2.53 (0.51%) | 495.14 | 498.61 | 895.57K |
| 2025-10-24 | 488.80 | 489.62 | ↑$0.82 (0.17%) | 488.09 | 491.00 | 735.40K |
Create an account or log in to view more rows.
$VUG slap the ask.
$VUG i come here all weekend... every weekend. refresh refresh refresh. smh
$VUG I'll say it again slowwwllyyyy! Better stocks to short by far
$VUG bounce back baby
$VUG Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$VUG hopefully next week...
$VUG recovery hasn’t even started yet.. imo
$VUG i'm out of slaps for the day
$VUG bull trap confirmed
$VUG Longs will be rewarded handsomely