(VUG)
AMEX: VUG
· Real-Time Price · USD
467.23
1.66 (0.36%)
At close: Sep 09, 2025, 3:59 PM
468.04
0.17%
Pre-market: Sep 10, 2025, 05:37 AM EDT
VUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 466.48 | 467.55 | 464.36 | 467.27 | 467.27 | 0.37% | 854,673 |
| Sep 8, 2025 | 464.94 | 467.27 | 464.94 | 465.57 | 465.57 | 0.64% | 818,488 |
| Sep 5, 2025 | 467.34 | 467.50 | 459.30 | 462.60 | 462.60 | -0.30% | 803,913 |
| Sep 4, 2025 | 460.46 | 464.10 | 459.10 | 464.01 | 464.01 | 0.89% | 828,875 |
| Sep 3, 2025 | 458.84 | 461.02 | 457.06 | 459.92 | 459.92 | 1.09% | 1,273,911 |
| Sep 2, 2025 | 451.59 | 455.20 | 449.67 | 454.96 | 454.96 | -0.80% | 1,240,190 |
| Aug 29, 2025 | 462.48 | 462.48 | 457.50 | 458.62 | 458.62 | -1.16% | 703,401 |
| Aug 28, 2025 | 461.54 | 464.85 | 460.31 | 463.98 | 463.98 | 0.63% | 638,600 |
| Aug 27, 2025 | 460.10 | 461.80 | 458.88 | 461.06 | 461.06 | 0.20% | 779,189 |
| Aug 26, 2025 | 457.48 | 460.35 | 456.52 | 460.15 | 460.15 | 0.55% | 750,257 |
| Aug 25, 2025 | 457.45 | 460.19 | 456.51 | 457.62 | 457.62 | -0.17% | 684,979 |
| Aug 22, 2025 | 451.87 | 459.86 | 450.91 | 458.42 | 458.42 | 1.60% | 786,908 |
| Aug 21, 2025 | 452.00 | 453.59 | 449.36 | 451.18 | 451.18 | -0.41% | 1,780,074 |
| Aug 20, 2025 | 454.93 | 454.96 | 447.26 | 453.05 | 453.05 | -0.57% | 874,175 |
| Aug 19, 2025 | 461.60 | 461.90 | 454.78 | 455.63 | 455.63 | -1.41% | 886,216 |
| Aug 18, 2025 | 461.48 | 462.44 | 460.39 | 462.13 | 462.13 | 0.02% | 752,698 |
| Aug 15, 2025 | 464.11 | 464.11 | 460.71 | 462.05 | 462.05 | -0.32% | 742,220 |
| Aug 14, 2025 | 461.93 | 464.70 | 461.53 | 463.53 | 463.53 | 0.14% | 725,329 |
| Aug 13, 2025 | 464.85 | 465.63 | 461.50 | 462.86 | 462.86 | -0.02% | 928,000 |
| Aug 12, 2025 | 460.11 | 463.06 | 457.35 | 462.96 | 462.96 | 1.04% | 763,033 |