Vanguard Growth ETF (VUG)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.5 | 2.51732156985 | 417.11 | 429.11 | 416.63 | 943400 | 425.84107507 | SP |
| 4 | 5 | 1.1831239204 | 422.61 | 429.11 | 408.47 | 1113853 | 420.73179333 | SP |
| 12 | 20.28 | 4.97876414701 | 407.33 | 429.11 | 400.36 | 1246461 | 417.48551973 | SP |
| 26 | 54.04 | 14.4658296972 | 373.57 | 429.11 | 355.28 | 1120786 | 401.1146117 | SP |
| 52 | 96.05 | 28.9691156955 | 331.56 | 429.11 | 321.2923 | 1057776 | 378.40895808 | SP |
| 156 | 156.2 | 57.551306142 | 271.41 | 429.11 | 203.6396 | 1107921 | 293.4298175 | SP |
| 260 | 226.38 | 112.498136461 | 201.23 | 429.11 | 133.573 | 1071551 | 273.53579112 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 427.5 | -0.02 | -0.00 | 429.11 | 429.11 | 424.76 | 996081 |
| 1739575800 | 427.52 | 0.75 | 0.18 | 426.77 | 428 | 425.995 | 717427 |
| 1739489400 | 426.77 | 5.33 | 1.26 | 421.85 | 426.88 | 420.96 | 1164845 |
| 1739403000 | 421.44 | -0.49 | -0.12 | 417.11 | 422.13 | 416.63 | 894992 |
| 1739316600 | 421.93 | -0.8 | -0.19 | 420.85 | 423.26 | 420 | 1205872 |
| 1739230200 | 422.73 | 3.91 | 0.93 | 421.5 | 423.9751 | 421.36 | 1171746 |
| 1738971000 | 418.82 | -4.39 | -1.04 | 423.51 | 425.48 | 418.11 | 1030093 |
| 1738884600 | 423.21 | 2.88 | 0.69 | 420.87 | 423.36 | 420.1501 | 1028546 |
| 1738798200 | 420.33 | 0.74 | 0.18 | 417.03 | 420.36 | 416.02 | 1117820 |
| 1738711800 | 419.59 | 5.37 | 1.30 | 415.24 | 419.59 | 414.81 | 942468 |
| 1738625400 | 414.22 | -4.13 | -0.99 | 410.07 | 416.56 | 408.47 | 2085353 |
| 1738366200 | 418.35 | -1.6 | -0.38 | 423.75 | 425.7781 | 417.426 | 1003059 |
| 1738279800 | 419.95 | 0.57 | 0.14 | 419.51 | 422.14 | 415.47 | 1025041 |
| 1738193400 | 419.38 | -2.76 | -0.65 | 420.91 | 421 | 416.23 | 1052802 |
| 1738107000 | 422.14 | 9.21 | 2.23 | 414.3 | 423 | 412.29 | 1017025 |
| 1738020600 | 412.93 | -11.09 | -2.62 | 408.53 | 415.39 | 408.52 | 1692376 |
| 1737761400 | 424.02 | -0.48 | -0.11 | 426.83 | 427.684 | 422.78 | 871326 |
| 1737675000 | 424.5 | 0 | 0.00 | 424.5 | 424.5 | 424.5 | 0 |
| 1737588600 | 424.5 | 6.09 | 1.46 | 422.61 | 425.6532 | 421.65 | 1157585 |
| 1737502200 | 418.41 | 2.5 | 0.60 | 417.62 | 418.7699 | 413.94 | 1466956 |
| 1737156600 | 415.91 | 5.41 | 1.32 | 417.16 | 417.65 | 414.1201 | 1672792 |
| 1737070200 | 410.5 | -3.26 | -0.79 | 415.42 | 415.42 | 410.3 | 1215990 |
| 1736983800 | 413.76 | 9.93 | 2.46 | 410.4 | 414.42 | 408.8 | 2503193 |
| 1736897400 | 403.83 | -1.69 | -0.42 | 408.32 | 408.736 | 401.42 | 1905068 |
| 1736811000 | 405.52 | -1.81 | -0.44 | 401.65 | 405.74 | 400.36 | 1796421 |
| 1736551800 | 407.33 | -6.36 | -1.54 | 411.11 | 411.11 | 404.25 | 1811023 |
| 1736379000 | 413.69 | 0.62 | 0.15 | 413.78 | 415.25 | 410.21 | 1103399 |
| 1736292600 | 413.07 | -8.14 | -1.93 | 423.08 | 423.08 | 411.58 | 1301024 |
| 1736206200 | 421.21 | 4.71 | 1.13 | 421.03 | 424.07 | 419.3448 | 1511668 |
| 1735947000 | 416.5 | 6.86 | 1.67 | 412.13 | 416.8437 | 411.45 | 943699 |
| 1735860600 | 409.64 | -0.8 | -0.19 | 412.86 | 414.645 | 405.61 | 1545366 |
| 1735687800 | 410.44 | -3.75 | -0.91 | 415.4 | 415.75 | 409.6503 | 2313743 |
| 1735601400 | 414.19 | -5.27 | -1.26 | 413.6 | 417.24 | 411.28 | 1108800 |
| 1735342200 | 419.46 | -6.1 | -1.43 | 422.95 | 422.95 | 415.59 | 1283186 |
| 1735255800 | 425.56 | -0.66 | -0.15 | 425.34 | 426.67 | 423.08 | 1018237 |
| 1735077840 | 426.22 | 5.67 | 1.35 | 421.99 | 426.24 | 421.515 | 913012 |
| 1734996600 | 420.55 | 2.77 | 0.66 | 418.33 | 421.02 | 414.89 | 1477586 |
| 1734737400 | 417.78 | 4.47 | 1.08 | 410.36 | 421.52 | 408.83 | 1249811 |
| 1734651000 | 413.31 | 0.74 | 0.18 | 417.25 | 417.815 | 412.7301 | 1373936 |
| 1734564600 | 412.57 | -14.36 | -3.36 | 426.7 | 428.6296 | 411.59 | 1405957 |
| 1734478200 | 426.93 | -1.18 | -0.28 | 426.59 | 427.82 | 424.71 | 1081000 |
| 1734391800 | 428.11 | 4.39 | 1.04 | 425.49 | 428.69 | 424.57 | 1048070 |
| 1734132600 | 423.72 | -0.61 | -0.14 | 425.9 | 427.01 | 421.78 | 1222851 |
| 1734046200 | 424.33 | -2.58 | -0.60 | 425.43 | 426.625 | 424.15 | 1071285 |
| 1733959800 | 426.91 | 6.97 | 1.66 | 422.76 | 427.45 | 422.76 | 1068026 |
| 1733873400 | 419.94 | -0.46 | -0.11 | 421.92 | 423.96 | 418.9024 | 1412687 |
| 1733787000 | 420.4 | -2.86 | -0.68 | 422.81 | 422.856 | 419.07 | 913924 |
| 1733527800 | 423.26 | 2.85 | 0.68 | 421.47 | 423.85 | 421.0728 | 1481552 |
| 1733441400 | 420.41 | -0.65 | -0.15 | 421.69 | 422.01 | 420.11 | 1079591 |
| 1733355000 | 421.06 | 6.18 | 1.49 | 417.9 | 421.326 | 417.21 | 1904886 |
| 1733268600 | 414.88 | 2.01 | 0.49 | 412.29 | 414.99 | 411.475 | 1022611 |
| 1733182200 | 412.87 | 3.74 | 0.91 | 410.2 | 413.38 | 409.81 | 1487691 |
| 1732917840 | 409.13 | 3.41 | 0.84 | 406.43 | 409.63 | 405.7408 | 747360 |
| 1732750200 | 405.72 | -2.36 | -0.58 | 407.33 | 407.34 | 403.48 | 820051 |
| 1732663800 | 408.08 | 3.38 | 0.84 | 406.52 | 408.5599 | 406.3325 | 893373 |
| 1732577400 | 404.7 | 0.67 | 0.17 | 407.35 | 408.07 | 402.7692 | 963824 |
| 1732318200 | 404.03 | 0.08 | 0.02 | 403.66 | 404.9507 | 402.31 | 713080 |
| 1732231800 | 403.95 | 0.48 | 0.12 | 406 | 406.67 | 398.92 | 823302 |
| 1732145400 | 403.47 | -0.32 | -0.08 | 403.75 | 403.834 | 398.27 | 1006537 |
| 1732059000 | 403.79 | 4.15 | 1.04 | 397.4 | 403.9499 | 397.01 | 869600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
