(VUG)
405.80
7.20 (1.81%)
At close: Feb 28, 2025, 3:59 PM
405.73
-0.02%
After-hours: Feb 28, 2025, 08:00 PM EST
VUG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 398.11 | 405.99 | 395.26 | 405.73 | 7.13 | 1.79% | 1,519,070 |
| 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 |
| Jan 17, 2025 | 417.16 | 417.65 | 414.12 | 415.91 | 5.41 | 1.32% | 1,683,826 |
| Jan 16, 2025 | 415.42 | 415.42 | 410.30 | 410.50 | -3.26 | -0.79% | 1,216,111 |
| Jan 15, 2025 | 410.40 | 414.42 | 408.80 | 413.76 | 9.93 | 2.46% | 2,503,336 |
| Jan 14, 2025 | 408.32 | 408.74 | 401.42 | 403.83 | -1.69 | -0.42% | 1,908,380 |
| Jan 13, 2025 | 401.65 | 405.74 | 400.36 | 405.52 | -1.81 | -0.44% | 1,796,748 |
| Jan 10, 2025 | 411.11 | 411.11 | 404.25 | 407.33 | -6.36 | -1.54% | 1,811,926 |
| Jan 8, 2025 | 413.78 | 415.25 | 410.21 | 413.69 | 0.62 | 0.15% | 1,103,954 |
| Jan 7, 2025 | 423.08 | 423.08 | 411.58 | 413.07 | -8.14 | -1.93% | 1,334,788 |
| Jan 6, 2025 | 421.03 | 424.07 | 419.34 | 421.21 | 4.71 | 1.13% | 1,513,700 |
| Jan 3, 2025 | 412.13 | 416.84 | 411.45 | 416.50 | 6.86 | 1.67% | 944,505 |
| Jan 2, 2025 | 412.86 | 414.65 | 405.61 | 409.64 | -0.80 | -0.19% | 1,505,929 |
| Dec 31, 2024 | 415.40 | 415.75 | 409.65 | 410.44 | -3.75 | -0.91% | 2,317,034 |
| Dec 30, 2024 | 413.25 | 417.24 | 411.28 | 414.19 | -5.27 | -1.26% | 1,109,120 |
| Dec 27, 2024 | 422.95 | 422.95 | 415.59 | 419.46 | -6.10 | -1.43% | 1,286,650 |
| Dec 26, 2024 | 425.34 | 426.67 | 423.08 | 425.56 | -0.66 | -0.15% | 1,018,366 |
| Dec 24, 2024 | 421.99 | 426.23 | 421.52 | 426.22 | 5.67 | 1.35% | 913,007 |
| Dec 23, 2024 | 418.33 | 421.02 | 414.89 | 420.55 | 2.77 | 0.66% | 1,477,946 |
| Dec 20, 2024 | 410.36 | 421.52 | 408.83 | 417.78 | 4.47 | 1.08% | 1,255,300 |
| Dec 19, 2024 | 417.25 | 417.82 | 412.73 | 413.31 | 0.74 | 0.18% | 1,375,739 |
| Dec 18, 2024 | 426.70 | 428.63 | 411.59 | 412.57 | -14.36 | -3.36% | 1,411,211 |
| Dec 17, 2024 | 426.59 | 427.82 | 424.71 | 426.93 | -1.18 | -0.28% | 1,081,094 |
| Dec 16, 2024 | 425.49 | 428.69 | 424.57 | 428.11 | 4.39 | 1.04% | 1,048,224 |