Vanguard Growth Index Fund ETF Shares (VUG) Historical Stock Data

245.00 ↑8.21 (3.47%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, VUG is down -0.20% a day on average. There have been 15 days where Vanguard Growth Index Fund ETF Shares closed green and 15 days where VUG closed red.

DateOpenCloseChangeLowHighVolume
2022-05-27239.11245.00↑$5.89 (2.46%)239.11245.031.73M
2022-05-26230.20236.79↑$6.59 (2.86%)230.10237.901.25M
2022-05-25226.11230.49↑$4.38 (1.94%)226.11232.131.15M
2022-05-24228.52227.56↓$0.96 (-0.42%)223.50229.001.10M
2022-05-23229.81232.81↑$3.00 (1.31%)227.62233.041.48M
2022-05-20231.82228.65↓$3.17 (-1.37%)222.14232.502.17M
2022-05-19227.95229.00↑$1.05 (0.46%)227.20232.591.54M
2022-05-18236.56229.21↓$7.35 (-3.11%)228.25237.331.46M
2022-05-17239.56240.32↑$0.76 (0.32%)235.78240.591.32M
2022-05-16236.08234.70↓$1.38 (-0.58%)233.67237.721.36M
2022-05-13232.82237.81↑$4.99 (2.14%)231.88238.981.61M
2022-05-12226.29229.19↑$2.90 (1.28%)224.16233.022.28M
2022-05-11234.91229.56↓$5.35 (-2.28%)228.93238.913.32M
2022-05-10239.78236.56↓$3.22 (-1.34%)232.97241.051.73M
2022-05-09240.63234.59↓$6.04 (-2.51%)233.42242.072.23M
2022-05-06246.98245.40↓$1.58 (-0.64%)241.64249.462.37M
2022-05-05258.31248.81↓$9.50 (-3.68%)245.84258.591.52M
2022-05-04253.85261.89↑$8.04 (3.17%)249.59262.441.42M
2022-05-03253.94253.64↓$0.30 (-0.12%)251.71255.341.37M
2022-05-02250.07253.86↑$3.79 (1.52%)246.80253.942.32M
2022-04-29258.61250.57↓$8.04 (-3.11%)250.18261.391.21M
2022-04-28257.35262.09↑$4.74 (1.84%)254.33263.611.04M
2022-04-27253.10253.14↑$0.04 (0.02%)251.76257.861.75M
2022-04-26261.00252.56↓$8.44 (-3.23%)252.39261.181.34M
2022-04-25258.14262.90↑$4.76 (1.84%)256.97263.021.18M
2022-04-22267.20259.56↓$7.64 (-2.86%)259.31267.801.37M
2022-04-21276.02267.23↓$8.79 (-3.18%)266.51278.131.38M
2022-04-20276.85272.90↓$3.95 (-1.43%)272.14277.08802.37K
2022-04-19269.44276.02↑$6.58 (2.44%)269.00276.500.99M
2022-04-18269.23269.79↑$0.56 (0.21%)267.52271.72882.37K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$VUG Very bullish action

0 Like Report
LongUsername

$VUG Holding Strong since January ??????????

0 Like Report
unknownable

$VUG lfg!!! So much movement ! Buy n hodl!

0 Like Report
AppleBigTech

$VUG If options never existed
what do you think this stock would be trading at?

0 Like Report