Skip to main content
Vanguard Growth ETF (VUG)
NYSEARCA: VUG · Real-Time Price · USD
458.08
-6.23 (-1.34%)
At close: Mar 6, 2026, 4:00 PM EST
457.69
-0.39 (-0.09%)
After-hours: Mar 6, 2026, 8:00 PM EST

VUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026458.47462.40456.74458.08458.08-1.34%1,721,869
Mar 5, 2026462.61466.24459.12464.31464.310.06%2,475,963
Mar 4, 2026460.57465.93459.93464.01464.011.01%1,326,604
Mar 3, 2026454.01460.86451.14459.35459.35-0.63%3,944,879
Mar 2, 2026454.58463.94453.86462.24462.240.30%3,586,592
Feb 27, 2026459.73462.57458.34460.87460.87-0.99%1,565,977
Feb 26, 2026469.96470.24461.06465.46465.46-1.03%1,305,701
Feb 25, 2026466.11470.70466.11470.32470.321.38%1,576,801
Feb 24, 2026458.89464.48456.44463.94463.941.01%1,617,276
Feb 23, 2026464.47465.25457.35459.28459.28-1.24%1,600,262
Feb 20, 2026459.16466.78458.36465.04465.040.83%1,933,723
Feb 19, 2026460.50462.80458.75461.22461.22-0.27%1,217,560
Feb 18, 2026460.63465.24459.37462.48462.480.64%1,474,974
Feb 17, 2026456.41461.84452.67459.53459.530.34%2,269,159
Feb 13, 2026461.12462.38456.60457.98457.98-0.47%2,229,517
Feb 12, 2026471.09471.43459.17460.15460.15-1.89%2,211,175
Feb 11, 2026474.90475.16466.82469.03469.03-0.44%1,173,917
Feb 10, 2026474.72475.42470.88471.10471.10-0.48%1,211,902
Feb 9, 2026468.03475.10466.50473.39473.391.02%1,242,769
Feb 6, 2026461.75469.84460.80468.59468.592.12%2,072,960
Feb 5, 2026462.07464.72456.95458.88458.88-1.82%2,407,786
Feb 4, 2026472.99473.51462.73467.37467.37-1.28%2,284,842
Feb 3, 2026483.97483.98469.39473.45473.45-1.94%1,971,302
Feb 2, 2026479.75484.91479.48482.82482.820.26%1,632,523
Jan 30, 2026483.14485.05479.31481.55481.55-0.74%1,854,416
Jan 29, 2026488.36488.69475.98485.13485.13-0.92%2,499,364
Jan 28, 2026491.68491.98487.59489.63489.63-0.06%1,539,737
Jan 27, 2026489.06491.66488.37489.90489.900.64%1,030,083
Jan 26, 2026483.91488.47483.63486.78486.780.68%1,248,728
Jan 23, 2026481.28485.50480.14483.50483.500.52%1,696,202
Jan 22, 2026481.67482.32478.88480.99480.990.83%1,610,288
Jan 21, 2026473.80480.59471.42477.05477.050.95%1,921,773
Jan 20, 2026476.10478.71471.70472.57472.57-2.58%2,010,771
Jan 16, 2026487.64488.19483.89485.09485.09-0.10%1,548,209
Jan 15, 2026489.50489.53484.66485.59485.590.09%1,821,739
Jan 14, 2026488.22488.61481.42485.13485.13-1.24%1,615,477
Jan 13, 2026492.25493.68488.72491.24491.24-0.26%7,915,842
Jan 12, 2026488.29494.01488.23492.53492.530.31%1,069,945
Jan 9, 2026488.64492.10486.76491.03491.030.59%1,359,820
Jan 8, 2026491.19491.48486.31488.15488.15-0.68%1,303,519
Jan 7, 2026490.60494.89489.75491.49491.490.26%1,435,769
Jan 6, 2026489.20490.56487.40490.23490.230.36%1,931,706
Jan 5, 2026489.68490.80487.72488.45488.450.46%2,022,771
Jan 2, 2026491.97494.00483.75486.20486.20-0.34%1,797,303
Dec 31, 2025492.16492.43487.77487.86487.86-0.78%840,705
Dec 30, 2025491.93493.41491.43491.69491.69-0.17%786,296
Dec 29, 2025491.96493.58490.93492.54492.54-0.51%938,385
Dec 26, 2025495.50496.55494.40495.06495.06-668,573
Dec 24, 2025493.04495.29493.04495.07495.070.21%569,194
Dec 23, 2025489.71494.06489.43494.02494.020.70%1,059,845
Dec 22, 2025491.55491.55489.07490.60490.600.41%1,025,487
Dec 19, 2025484.50488.59484.01488.59488.091.38%1,473,178
Dec 18, 2025481.48484.81479.60481.93481.441.34%945,136
Dec 17, 2025484.75484.94475.39475.56475.07-1.75%993,269
Dec 16, 2025481.16485.17479.85484.04483.550.24%987,999
Dec 15, 2025488.45488.59481.66482.86482.37-0.49%1,214,706
Dec 12, 2025491.07492.18482.94485.26484.76-1.57%1,145,756
Dec 11, 2025491.21493.29486.81493.02492.52-0.05%814,496
Dec 10, 2025492.11495.07489.80493.28492.780.05%868,147
Dec 9, 2025492.27493.94491.19493.04492.54-0.02%813,186
Dec 8, 2025495.11495.77491.20493.14492.64-0.19%786,748
Dec 5, 2025493.38496.05492.58494.09493.590.45%799,526
Dec 4, 2025493.74493.74489.48491.86491.360.01%1,216,647
Dec 3, 2025490.01492.74488.37491.81491.310.06%713,788
Dec 2, 2025491.25494.16489.60491.53491.030.55%1,010,289
Dec 1, 2025486.75490.71485.58488.86488.36-0.40%1,202,075
Nov 28, 2025489.52490.84488.63490.84490.340.50%429,294
Nov 26, 2025487.73489.84485.81488.38487.880.71%960,214
Nov 25, 2025479.90485.85475.36484.95484.451.80%1,319,741
Nov 24, 2025473.79482.15473.77476.36475.871.37%2,326,095
Nov 21, 2025468.56475.24462.93469.92469.440.63%1,202,113
Nov 20, 2025486.20488.34466.18467.00466.52-2.01%1,503,995
Nov 19, 2025474.21480.78472.60476.59476.100.70%1,220,376
Nov 18, 2025475.87478.14469.38473.27472.79-1.26%1,642,257
Nov 17, 2025481.05485.72476.05479.29478.80-0.87%1,006,542
Nov 14, 2025475.92487.14474.33483.52483.030.13%1,057,759
Nov 13, 2025490.44490.87481.46482.88482.39-2.15%1,842,394
Nov 12, 2025497.16497.69490.81493.47492.97-0.29%775,473
Nov 11, 2025493.49495.47491.38494.90494.39-0.15%905,189
Nov 10, 2025491.74496.47490.67495.66495.152.31%1,101,332
Nov 7, 2025482.70484.72475.80484.48483.98-0.28%1,123,306
Nov 6, 2025493.46493.56484.37485.84485.34-1.66%1,472,310
Nov 5, 2025492.43497.25491.11494.02493.520.11%819,127
Nov 4, 2025494.86498.03492.38493.47492.97-1.67%1,211,108
Nov 3, 2025503.29504.06499.94501.84501.330.60%1,465,965
Oct 31, 2025503.48503.73497.14498.85498.340.51%1,786,408
Oct 30, 2025500.98501.93496.30496.34495.83-1.57%1,713,025
Oct 29, 2025504.74505.38499.84504.26503.740.44%1,451,262
Oct 28, 2025501.08503.74499.21502.07501.560.76%2,096,046
Oct 27, 2025495.75498.63495.14498.28497.771.77%916,567
Oct 24, 2025488.80491.05488.09489.62489.120.96%736,790
Oct 23, 2025481.03485.73480.94484.96484.460.83%1,809,294
Oct 22, 2025485.03485.53476.77480.97480.48-0.73%1,388,106
Oct 21, 2025484.45485.57483.08484.49483.99-0.04%739,968
Oct 20, 2025481.12485.45480.95484.70484.201.35%821,740
Oct 17, 2025473.79479.56472.62478.24477.750.45%984,263
Oct 16, 2025480.22482.36472.70476.08475.59-0.50%943,180
Oct 15, 2025480.48482.25473.66478.48477.990.54%920,715
Oct 14, 2025474.21479.37469.81475.89475.40-0.78%1,172,932
Oct 13, 2025478.17480.36476.00479.63479.141.95%822,494