(VUG)
377.82
3.65 (0.98%)
At close: Apr 02, 2025, 3:59 PM
361.00
-4.45%
After-hours: Apr 02, 2025, 07:59 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 369.37 | 375.12 | 367.63 | 374.17 | 3.35 | 0.90% | 2,519,745 |
| Mar 31, 2025 | 364.38 | 371.61 | 360.17 | 370.82 | 0.39 | 0.11% | 1,832,381 |
| Mar 28, 2025 | 378.52 | 379.81 | 369.54 | 370.43 | -10.16 | -2.67% | 2,369,747 |
| Mar 27, 2025 | 380.66 | 384.37 | 378.95 | 380.59 | -2.44 | -0.64% | 981,907 |
| Mar 26, 2025 | 390.57 | 390.75 | 381.71 | 383.03 | -8.67 | -2.21% | 936,800 |
| Mar 25, 2025 | 390.06 | 391.97 | 389.20 | 391.70 | 2.50 | 0.64% | 2,339,100 |
| Mar 24, 2025 | 386.16 | 389.94 | 385.56 | 389.20 | 8.84 | 2.32% | 1,113,824 |
| Mar 21, 2025 | 374.79 | 380.76 | 373.50 | 380.36 | 2.22 | 0.59% | 2,082,551 |
| Mar 20, 2025 | 376.41 | 382.91 | 375.70 | 378.14 | -0.92 | -0.24% | 1,161,600 |
| Mar 19, 2025 | 375.68 | 382.66 | 374.45 | 379.06 | 5.72 | 1.53% | 1,447,900 |
| Mar 18, 2025 | 377.03 | 377.13 | 371.39 | 373.34 | -6.22 | -1.64% | 1,801,884 |
| Mar 17, 2025 | 378.12 | 382.04 | 376.03 | 379.56 | 1.23 | 0.33% | 1,878,841 |
| Mar 14, 2025 | 373.22 | 378.86 | 372.65 | 378.33 | 9.23 | 2.50% | 1,857,002 |
| Mar 13, 2025 | 376.37 | 376.37 | 367.67 | 369.10 | -7.81 | -2.07% | 2,352,724 |
| Mar 12, 2025 | 378.63 | 380.30 | 372.06 | 376.91 | 5.11 | 1.37% | 3,783,547 |
| Mar 11, 2025 | 371.79 | 377.49 | 368.02 | 371.80 | -1.10 | -0.29% | 2,785,163 |
| Mar 10, 2025 | 381.42 | 381.43 | 369.19 | 372.90 | -15.81 | -4.07% | 2,272,100 |
| Mar 7, 2025 | 386.35 | 390.53 | 379.54 | 388.71 | 0.85 | 0.22% | 1,489,548 |
| Mar 6, 2025 | 392.51 | 396.51 | 386.02 | 387.86 | -11.38 | -2.85% | 1,733,600 |
| Mar 5, 2025 | 393.53 | 400.30 | 390.45 | 399.24 | 5.77 | 1.47% | 1,505,803 |
| Mar 4, 2025 | 391.62 | 400.08 | 386.93 | 393.47 | -2.39 | -0.60% | 1,908,600 |
| Mar 3, 2025 | 407.38 | 408.66 | 392.86 | 395.86 | -9.87 | -2.43% | 2,107,913 |
| Feb 28, 2025 | 398.11 | 405.99 | 395.26 | 405.73 | 7.13 | 1.79% | 1,981,011 |
| Feb 27, 2025 | 411.75 | 412.65 | 398.25 | 398.60 | -10.27 | -2.51% | 1,167,720 |
| Feb 26, 2025 | 409.34 | 413.20 | 406.51 | 408.87 | 1.53 | 0.38% | 1,095,800 |
| Feb 25, 2025 | 411.07 | 411.29 | 403.27 | 407.34 | -4.55 | -1.10% | 1,215,900 |
| Feb 24, 2025 | 417.49 | 418.77 | 411.01 | 411.89 | -4.13 | -0.99% | 1,193,934 |
| Feb 21, 2025 | 426.07 | 426.09 | 415.61 | 416.02 | -9.41 | -2.21% | 1,065,036 |
| Feb 20, 2025 | 427.19 | 427.19 | 422.00 | 425.43 | -2.18 | -0.51% | 1,190,974 |
| Feb 19, 2025 | 426.95 | 428.43 | 424.86 | 427.61 | 0.11 | 0.03% | 789,233 |
| Feb 18, 2025 | 429.11 | 429.11 | 424.76 | 427.50 | -0.02 | -0.00% | 998,431 |
| Feb 14, 2025 | 426.77 | 428.00 | 426.00 | 427.52 | 0.75 | 0.18% | 717,637 |
| Feb 13, 2025 | 421.85 | 426.88 | 420.96 | 426.77 | 5.33 | 1.26% | 1,165,155 |
| Feb 12, 2025 | 417.11 | 422.13 | 416.63 | 421.44 | -0.49 | -0.12% | 898,277 |
| Feb 11, 2025 | 420.85 | 423.26 | 420.00 | 421.93 | -0.80 | -0.19% | 1,205,987 |
| Feb 10, 2025 | 421.50 | 423.98 | 421.36 | 422.73 | 3.91 | 0.93% | 1,172,600 |
| Feb 7, 2025 | 423.51 | 425.48 | 418.11 | 418.82 | -4.39 | -1.04% | 1,030,960 |
| Feb 6, 2025 | 420.87 | 423.36 | 420.15 | 423.21 | 2.88 | 0.69% | 1,029,180 |
| Feb 5, 2025 | 417.03 | 420.36 | 416.02 | 420.33 | 0.74 | 0.18% | 1,117,621 |
| Feb 4, 2025 | 415.24 | 419.59 | 414.81 | 419.59 | 5.37 | 1.30% | 942,933 |
| Feb 3, 2025 | 410.07 | 416.56 | 408.47 | 414.22 | -4.13 | -0.99% | 2,085,615 |
| Jan 31, 2025 | 423.75 | 425.78 | 417.43 | 418.35 | -1.60 | -0.38% | 1,009,329 |
| Jan 30, 2025 | 419.51 | 422.14 | 415.47 | 419.95 | 0.57 | 0.14% | 1,029,369 |
| Jan 29, 2025 | 420.91 | 421.00 | 416.23 | 419.38 | -2.76 | -0.65% | 1,055,400 |
| Jan 28, 2025 | 414.30 | 423.00 | 412.29 | 422.14 | 9.21 | 2.23% | 1,029,148 |
| Jan 27, 2025 | 408.53 | 415.39 | 408.52 | 412.93 | -11.09 | -2.62% | 1,714,123 |
| Jan 24, 2025 | 426.83 | 427.68 | 422.78 | 424.02 | -2.06 | -0.48% | 877,512 |
| Jan 23, 2025 | 423.25 | 426.10 | 422.41 | 426.08 | 1.58 | 0.37% | 1,041,025 |
| Jan 22, 2025 | 422.61 | 425.65 | 421.65 | 424.50 | 6.09 | 1.46% | 1,211,941 |
| Jan 21, 2025 | 417.62 | 418.77 | 413.94 | 418.41 | 2.50 | 0.60% | 1,480,217 |