Vanguard Growth Index Fund ETF Shares (VUG) Historical Stock Data
322.46 ↓9.47 (-2.85%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VUG is down -0.27% a day on average. There have been 11 days where Vanguard Growth Index Fund ETF Shares closed green and 19 days where VUG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 328.93 | 322.46 | ↓$6.47 (-1.97%) | 321.29 | 329.28 | 1.27M |
| 2024-04-17 | 336.54 | 331.93 | ↓$4.61 (-1.37%) | 330.63 | 336.67 | 764.74K |
| 2024-04-16 | 334.80 | 335.08 | ↑$0.28 (0.08%) | 333.78 | 336.94 | 2.32M |
| 2024-04-15 | 343.75 | 334.96 | ↓$8.79 (-2.56%) | 334.52 | 343.81 | 1.20M |
| 2024-04-12 | 343.18 | 341.33 | ↓$1.85 (-0.54%) | 339.99 | 344.37 | 2.60M |
| 2024-04-11 | 342.18 | 346.14 | ↑$3.96 (1.16%) | 340.29 | 346.73 | 1.72M |
| 2024-04-10 | 339.15 | 340.85 | ↑$1.70 (0.50%) | 339.00 | 341.60 | 0.92M |
| 2024-04-09 | 344.05 | 342.83 | ↓$1.22 (-0.35%) | 339.44 | 344.35 | 1.72M |
| 2024-04-08 | 343.59 | 342.78 | ↓$0.81 (-0.24%) | 341.71 | 344.07 | 1.39M |
| 2024-04-05 | 339.46 | 342.78 | ↑$3.32 (0.98%) | 339.11 | 344.22 | 854.66K |
| 2024-04-04 | 345.27 | 337.78 | ↓$7.49 (-2.17%) | 337.60 | 346.36 | 1.28M |
| 2024-04-03 | 340.77 | 342.57 | ↑$1.80 (0.53%) | 340.77 | 344.07 | 707.50K |
| 2024-04-02 | 340.52 | 341.86 | ↑$1.34 (0.39%) | 339.24 | 342.03 | 1.18M |
| 2024-03-28 | 344.58 | 344.20 | ↓$0.38 (-0.11%) | 343.69 | 345.35 | 707.47K |
| 2024-03-27 | 345.93 | 345.04 | ↓$0.89 (-0.26%) | 342.65 | 346.41 | 0.97M |
| 2024-03-26 | 346.55 | 344.29 | ↓$2.26 (-0.65%) | 343.75 | 346.78 | 1.21M |
| 2024-03-25 | 344.24 | 345.15 | ↑$0.91 (0.27%) | 343.56 | 346.20 | 803.61K |
| 2024-03-22 | 345.35 | 346.27 | ↑$0.92 (0.27%) | 344.82 | 347.10 | 792.14K |
| 2024-03-21 | 348.88 | 345.96 | ↓$2.92 (-0.84%) | 345.72 | 348.88 | 780.84K |
| 2024-03-19 | 339.96 | 343.12 | ↑$3.16 (0.93%) | 338.23 | 343.27 | 704.72K |
| 2024-03-18 | 342.07 | 341.17 | ↓$0.90 (-0.26%) | 340.90 | 344.00 | 756.51K |
| 2024-03-15 | 338.66 | 338.08 | ↓$0.58 (-0.17%) | 336.89 | 339.83 | 1.03M |
| 2024-03-14 | 343.42 | 342.09 | ↓$1.33 (-0.39%) | 340.11 | 343.88 | 666.13K |
| 2024-03-13 | 343.11 | 341.97 | ↓$1.14 (-0.33%) | 340.87 | 343.15 | 725.22K |
| 2024-03-12 | 339.69 | 343.59 | ↑$3.90 (1.15%) | 337.34 | 343.70 | 1.01M |
| 2024-03-11 | 338.44 | 337.57 | ↓$0.87 (-0.26%) | 336.33 | 338.76 | 742.43K |
| 2024-03-08 | 343.62 | 339.43 | ↓$4.19 (-1.22%) | 338.61 | 346.51 | 0.90M |
| 2024-03-07 | 340.37 | 342.72 | ↑$2.35 (0.69%) | 339.00 | 343.70 | 0.95M |
| 2024-03-06 | 339.66 | 338.11 | ↓$1.55 (-0.46%) | 336.74 | 339.91 | 777.21K |
| 2024-03-05 | 339.73 | 336.56 | ↓$3.17 (-0.93%) | 334.69 | 339.73 | 1.01M |
Create an account or log in to view more rows.
$VUG let’s gooooo
$VUG I actually want the market pullback 5% is pretty crazy how this market keep going and going
$VUG the price is wrong
$VUG go green today and we gap up tomrrow
$VUG we back boys
$VUG strong move here
$VUG I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$VUG all in
$VUG Holding
$VUG it can go lower