Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Growth ETF Vanguard
(NY:
VUG
)
343.82
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
255.19
257.93
246.88
247.26
1,227,463
-11.37(-4.40%)
Apr 28, 2022
253.95
260.13
250.97
258.63
1,054,368
+8.83(+3.54%)
Apr 27, 2022
249.76
254.46
248.44
249.80
1,775,893
+0.57(+0.23%)
Apr 26, 2022
257.55
257.73
249.06
249.22
1,361,920
-10.20(-3.93%)
Apr 25, 2022
254.73
259.55
253.58
259.43
1,195,102
+3.30(+1.29%)
Apr 22, 2022
263.67
264.26
255.88
256.13
1,388,874
-7.57(-2.87%)
Apr 21, 2022
272.38
274.46
262.99
263.70
1,395,901
-5.59(-2.08%)
Apr 20, 2022
273.19
273.42
268.55
269.30
813,113
-3.08(-1.13%)
Apr 19, 2022
265.88
272.85
265.45
272.38
1,001,269
+6.15(+2.31%)
Apr 18, 2022
265.68
268.13
263.99
266.23
894,178
-0.42(-0.16%)
Apr 14, 2022
272.63
273.14
266.55
266.65
865,436
-5.84(-2.14%)
Apr 13, 2022
267.44
273.16
266.75
272.49
897,223
+5.06(+1.89%)
Apr 12, 2022
271.76
273.87
266.26
267.43
990,109
-1.36(-0.51%)
Apr 11, 2022
271.78
272.37
268.47
268.79
983,396
-6.44(-2.34%)
Apr 08, 2022
277.22
278.27
274.65
275.24
1,184,146
-3.32(-1.19%)
Apr 07, 2022
276.86
280.12
274.29
278.55
1,019,966
+1.02(+0.37%)
Apr 06, 2022
279.95
280.44
275.24
277.54
1,324,532
-6.84(-2.40%)
Apr 05, 2022
288.96
289.55
283.51
284.38
1,582,281
-5.62(-1.94%)
Apr 04, 2022
285.38
290.16
285.06
289.99
1,034,764
+5.32(+1.87%)
Apr 01, 2022
284.84
285.39
282.23
284.67
797,737
+0.87(+0.31%)
Mar 31, 2022
288.54
288.79
283.76
283.80
841,949
-4.71(-1.63%)
Mar 30, 2022
290.47
291.24
287.02
288.51
902,564
-3.47(-1.19%)
Mar 29, 2022
289.39
292.53
287.74
291.98
1,586,280
+5.80(+2.03%)
Mar 28, 2022
281.71
286.18
281.03
286.18
1,264,601
+4.36(+1.55%)
Mar 25, 2022
282.33
282.86
278.38
281.82
970,793
-0.24(-0.08%)
Mar 24, 2022
278.30
282.07
276.32
282.06
959,549
+5.15(+1.86%)
Mar 23, 2022
278.47
281.03
276.80
276.90
1,277,631
-4.19(-1.49%)
Mar 22, 2022
276.12
281.83
276.12
281.10
1,219,562
+5.06(+1.83%)
Mar 21, 2022
276.03
277.92
272.58
276.04
952,390
-1.11(-0.40%)
Mar 18, 2022
270.80
277.51
269.66
277.15
1,859,252
+5.49(+2.02%)
Mar 17, 2022
265.96
271.50
265.45
271.66
1,395,743
+3.93(+1.47%)
Mar 16, 2022
261.74
267.75
258.75
267.73
1,445,234
+9.13(+3.53%)
Mar 15, 2022
252.74
259.06
251.58
258.60
1,619,302
+7.86(+3.13%)
Mar 14, 2022
254.70
257.11
250.04
250.75
1,358,096
-4.37(-1.71%)
Mar 11, 2022
262.69
262.98
254.85
255.11
963,513
-5.27(-2.03%)
Mar 10, 2022
259.59
261.16
256.67
260.39
1,005,671
-2.47(-0.94%)
Mar 09, 2022
259.99
263.76
258.03
262.86
1,051,007
+9.91(+3.92%)
Mar 08, 2022
254.05
260.55
250.32
252.96
1,477,535
-1.23(-0.48%)
Mar 07, 2022
265.14
265.56
254.10
254.19
1,502,872
-10.62(-4.01%)
Mar 04, 2022
267.59
268.39
262.40
264.80
941,226
-4.48(-1.66%)
Mar 03, 2022
274.99
275.33
267.96
269.28
1,116,384
-4.31(-1.57%)
Mar 02, 2022
270.76
274.56
268.27
273.59
1,151,819
+4.23(+1.57%)
Mar 01, 2022
272.68
274.10
267.29
269.36
1,085,139
-4.05(-1.48%)
Feb 28, 2022
270.67
274.83
269.28
273.41
1,025,115
+0.50(+0.18%)
Feb 25, 2022
269.18
273.01
268.10
272.91
1,246,352
+4.13(+1.54%)
Feb 24, 2022
250.84
269.24
250.40
268.78
2,619,307
+8.88(+3.42%)
Feb 23, 2022
268.79
269.81
259.60
259.89
1,647,566
-6.69(-2.51%)
Feb 22, 2022
267.54
271.54
263.91
266.59
1,787,374
-3.91(-1.45%)
Feb 18, 2022
270.50
0
-3.10(-1.13%)
Feb 17, 2022
279.52
279.91
273.12
273.60
954,568
-8.27(-2.93%)
Feb 16, 2022
279.90
282.75
277.65
281.87
915,734
-0.30(-0.10%)
Feb 15, 2022
280.13
282.30
278.97
282.16
891,331
+6.29(+2.28%)
Feb 14, 2022
275.11
278.55
273.26
275.87
1,013,526
+0.36(+0.13%)
Feb 11, 2022
284.16
285.53
274.53
275.51
1,248,216
-8.81(-3.10%)
Feb 10, 2022
285.26
290.40
282.58
284.32
1,860,565
-5.61(-1.93%)
Feb 09, 2022
287.49
290.06
286.97
289.93
1,352,695
+5.86(+2.06%)
Feb 08, 2022
280.09
284.71
279.15
284.07
990,588
+2.72(+0.97%)
Feb 07, 2022
284.15
285.99
280.39
281.35
946,653
-2.22(-0.78%)
Feb 04, 2022
280.66
286.30
278.79
283.57
806,665
+3.91(+1.40%)
Feb 03, 2022
283.17
278.73
279.66
1,205,134
-10.98(-3.78%)
Feb 02, 2022
292.10
292.29
287.83
290.64
1,375,399
+1.61(+0.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.