Skip to main content
Vanguard Growth ETF (VUG)
NYSEARCA: VUG · Real-Time Price · USD
494.09
+2.23 (0.45%)
At close: Dec 5, 2025, 4:00 PM EST
494.25
+0.16 (0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST

VUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025493.38496.05492.58494.09494.090.45%798,955
Dec 4, 2025493.74493.74489.48491.86491.860.01%1,216,188
Dec 3, 2025490.01492.74488.37491.81491.810.06%712,030
Dec 2, 2025491.25494.16489.60491.53491.530.55%1,009,631
Dec 1, 2025486.75490.71485.58488.86488.86-0.40%1,200,196
Nov 28, 2025489.52490.84488.63490.84490.840.50%428,041
Nov 26, 2025487.73489.84485.81488.38488.380.71%957,710
Nov 25, 2025479.90485.85475.36484.95484.951.80%1,316,767
Nov 24, 2025473.79482.15473.77476.36476.361.37%2,326,095
Nov 21, 2025468.56475.24462.93469.92469.920.63%1,202,113
Nov 20, 2025486.20488.34466.18467.00467.00-2.01%1,503,995
Nov 19, 2025474.21480.78472.60476.59476.590.70%1,220,376
Nov 18, 2025475.87478.14469.38473.27473.27-1.26%1,642,257
Nov 17, 2025481.05485.72476.05479.29479.29-0.87%1,006,542
Nov 14, 2025475.92487.14474.33483.52483.520.13%1,057,759
Nov 13, 2025490.44490.87481.46482.88482.88-2.15%1,842,394
Nov 12, 2025497.16497.69490.81493.47493.47-0.29%775,473
Nov 11, 2025493.49495.47491.38494.90494.90-0.15%905,189
Nov 10, 2025491.74496.47490.67495.66495.662.31%1,101,332
Nov 7, 2025482.70484.72475.80484.48484.48-0.28%1,123,306
Nov 6, 2025493.46493.56484.37485.84485.84-1.66%1,472,310
Nov 5, 2025492.43497.25491.11494.02494.020.11%819,127
Nov 4, 2025494.86498.03492.38493.47493.47-1.67%1,211,108
Nov 3, 2025503.29504.06499.94501.84501.840.60%1,465,965
Oct 31, 2025503.48503.73497.14498.85498.850.51%1,786,408
Oct 30, 2025500.98501.93496.30496.34496.34-1.57%1,713,025
Oct 29, 2025504.74505.38499.84504.26504.260.44%1,451,262
Oct 28, 2025501.08503.74499.21502.07502.070.76%2,096,046
Oct 27, 2025495.75498.63495.14498.28498.281.77%916,567
Oct 24, 2025488.80491.05488.09489.62489.620.96%736,790
Oct 23, 2025481.03485.73480.94484.96484.960.83%1,809,294
Oct 22, 2025485.03485.53476.77480.97480.97-0.73%1,388,106
Oct 21, 2025484.45485.57483.08484.49484.49-0.04%739,968
Oct 20, 2025481.12485.45480.95484.70484.701.35%821,740
Oct 17, 2025473.79479.56472.62478.24478.240.45%984,263
Oct 16, 2025480.22482.36472.70476.08476.08-0.50%943,180
Oct 15, 2025480.48482.25473.66478.48478.480.54%920,715
Oct 14, 2025474.21479.37469.81475.89475.89-0.78%1,172,932
Oct 13, 2025478.17480.36476.00479.63479.631.95%822,494
Oct 10, 2025487.05488.51470.27470.44470.44-3.30%1,236,249
Oct 9, 2025487.32487.32484.13486.51486.51-0.12%751,397
Oct 8, 2025483.03487.09482.83487.09487.091.03%753,920
Oct 7, 2025485.72485.90480.52482.11482.11-0.60%1,065,554
Oct 6, 2025483.87486.08482.28485.01485.010.74%932,250
Oct 3, 2025483.60484.26479.67481.44481.44-0.38%980,088
Oct 2, 2025484.75484.77481.11483.28483.280.29%1,071,328
Oct 1, 2025477.38482.68476.68481.86481.860.47%1,024,485
Sep 30, 2025477.75480.07475.91479.61479.610.33%1,897,251
Sep 29, 2025478.32480.50476.89478.05478.050.34%3,177,390
Sep 26, 2025475.36476.76472.61476.43475.920.45%702,605
Sep 25, 2025473.42475.73470.39474.28473.78-0.55%763,451
Sep 24, 2025480.38480.63474.87476.91476.40-0.43%726,027
Sep 23, 2025483.90483.90477.88478.98478.47-1.05%987,782
Sep 22, 2025479.58484.21479.50484.08483.570.76%907,519
Sep 19, 2025478.55480.78477.29480.42479.910.91%697,322
Sep 18, 2025476.79478.39474.82476.07475.560.53%793,794
Sep 17, 2025474.93475.48469.25473.58473.08-0.39%962,346
Sep 16, 2025476.79476.84475.14475.42474.91-0.17%881,643
Sep 15, 2025473.37476.25473.37476.21475.701.00%1,033,881
Sep 12, 2025470.50472.54469.52471.51471.010.34%969,941
Sep 11, 2025469.35470.40467.53469.89469.390.57%781,504
Sep 10, 2025470.13470.23465.82467.21466.71-0.01%963,150
Sep 9, 2025466.48467.55464.36467.27466.770.37%857,009
Sep 8, 2025464.94467.27464.94465.57465.070.64%818,488
Sep 5, 2025467.34467.50459.30462.60462.11-0.30%803,913
Sep 4, 2025460.46464.10459.10464.01463.520.89%828,875
Sep 3, 2025458.84461.02457.06459.92459.431.09%1,273,911
Sep 2, 2025451.59455.20449.67454.96454.48-0.80%1,240,190
Aug 29, 2025462.48462.48457.50458.62458.13-1.16%703,401
Aug 28, 2025461.54464.85460.31463.98463.490.63%638,598
Aug 27, 2025460.10461.80458.88461.06460.570.20%779,189
Aug 26, 2025457.48460.35456.52460.15459.660.55%750,257
Aug 25, 2025457.45460.19456.51457.62457.13-0.17%684,979
Aug 22, 2025451.87459.86450.91458.42457.931.60%786,908
Aug 21, 2025452.00453.59449.36451.18450.70-0.41%1,780,074
Aug 20, 2025454.93454.96447.26453.05452.57-0.57%874,175
Aug 19, 2025461.60461.90454.78455.63455.15-1.41%886,216
Aug 18, 2025461.48462.44460.39462.13461.640.02%752,698
Aug 15, 2025464.11464.11460.71462.05461.56-0.32%742,220
Aug 14, 2025461.93464.70461.53463.53463.040.14%725,329
Aug 13, 2025464.85465.63461.50462.86462.37-0.02%927,961
Aug 12, 2025460.11463.06457.35462.96462.471.04%763,033
Aug 11, 2025459.00461.44457.03458.20457.71-0.20%928,344
Aug 8, 2025456.77459.58456.26459.14458.650.75%801,072
Aug 7, 2025458.45459.43451.89455.71455.23-0.02%934,645
Aug 6, 2025450.20456.03450.12455.78455.301.35%1,064,230
Aug 5, 2025453.83454.71449.18449.69449.21-0.86%818,824
Aug 4, 2025448.93453.63448.62453.60453.121.92%1,006,187
Aug 1, 2025449.03449.52442.97445.04444.57-2.23%1,301,700
Jul 31, 2025462.75462.85454.13455.18454.700.08%1,297,723
Jul 30, 2025454.78456.44451.98454.82454.340.23%836,823
Jul 29, 2025457.36458.05453.39453.79453.31-0.47%789,666
Jul 28, 2025455.43456.48454.50455.94455.450.38%786,560
Jul 25, 2025452.87455.31452.45454.23453.750.43%770,367
Jul 24, 2025452.16453.30450.65452.27451.790.42%883,576
Jul 23, 2025449.02450.40446.81450.40449.920.70%869,160
Jul 22, 2025450.19450.33444.67447.28446.80-0.60%942,986
Jul 21, 2025449.05451.83449.01450.00449.520.36%780,086
Jul 18, 2025450.00450.00447.00448.39447.910.07%894,134
Jul 17, 2025445.73448.54445.10448.08447.600.60%862,421