VUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	82.60	82.93	82.28	82.79	-	-0.84%	5,917,792
Apr 27, 2026	83.01	83.54	82.68	83.49	83.49	0.29%	6,197,071
Apr 24, 2026	82.38	83.35	82.17	83.25	83.25	1.47%	5,959,404
Apr 23, 2026	82.59	82.86	81.23	82.04	82.04	-1.18%	7,550,306
Apr 22, 2026	82.21	83.05	82.03	83.02	83.02	1.87%	6,289,588
Apr 21, 2026	82.44	82.59	81.32	81.50	81.50	-0.73%	5,786,038
Apr 20, 2026	82.13	82.25	81.45	82.10	82.10	-0.27%	6,403,530
Apr 17, 2026	81.85	82.53	81.73	82.32	82.32	1.53%	6,393,114
Apr 16, 2026	81.28	81.34	80.50	81.08	81.08	0.17%	7,317,792
Apr 15, 2026	79.70	80.98	79.68	80.94	80.94	1.88%	7,336,194
Apr 14, 2026	78.44	79.48	78.44	79.45	79.45	2.00%	7,872,984
Apr 13, 2026	76.79	77.94	76.54	77.89	77.89	1.35%	9,941,358
Apr 10, 2026	76.79	77.20	76.66	76.86	76.86	0.35%	13,565,154
Apr 9, 2026	76.13	76.67	75.61	76.59	76.59	0.57%	6,503,526
Apr 8, 2026	76.84	77.01	75.78	76.15	76.15	2.69%	7,975,128
Apr 7, 2026	73.77	74.20	72.71	74.16	74.16	0.19%	11,085,090
Apr 6, 2026	73.76	74.23	73.58	74.01	74.01	0.46%	9,663,900
Apr 2, 2026	72.32	73.82	71.99	73.67	73.67	0.11%	14,166,738
Apr 1, 2026	73.41	74.11	73.15	73.59	73.59	1.09%	14,051,304
Mar 31, 2026	70.92	72.97	70.87	72.80	72.80	3.99%	14,889,930
Mar 30, 2026	71.01	71.09	69.63	70.00	70.00	-0.56%	12,875,502
Mar 27, 2026	71.61	71.66	70.26	70.40	70.40	-2.39%	13,987,080
Mar 26, 2026	73.35	73.64	72.09	72.12	72.04	-2.60%	9,285,816
Mar 25, 2026	74.33	74.69	73.82	74.04	73.96	0.71%	10,395,618
Mar 24, 2026	73.93	74.10	73.44	73.52	73.44	-1.16%	13,685,442
Mar 23, 2026	74.54	75.26	74.17	74.38	74.30	1.36%	12,767,772
Mar 20, 2026	74.52	74.52	72.92	73.38	73.30	-1.84%	9,158,250
Mar 19, 2026	74.43	75.07	74.11	74.76	74.68	-0.32%	10,349,142
Mar 18, 2026	75.85	76.09	74.98	75.00	74.92	-1.45%	6,391,272
Mar 17, 2026	76.20	76.65	75.92	76.10	76.02	0.23%	5,419,704
Mar 16, 2026	75.76	76.43	75.65	75.93	75.85	1.19%	6,233,076
Mar 13, 2026	76.14	76.51	74.90	75.04	74.95	-1.12%	9,967,068
Mar 12, 2026	76.72	76.80	75.84	75.88	75.80	-1.77%	9,260,820
Mar 11, 2026	77.43	77.93	76.83	77.25	77.17	0.05%	6,545,316
Mar 10, 2026	77.33	77.86	76.86	77.21	77.13	-0.18%	9,407,790
Mar 9, 2026	75.63	77.54	75.34	77.35	77.26	1.31%	12,103,722
Mar 6, 2026	76.41	77.07	76.12	76.35	76.26	-1.34%	10,344,888
Mar 5, 2026	77.10	77.71	76.52	77.39	77.30	0.06%	14,863,290
Mar 4, 2026	76.76	77.66	76.66	77.34	77.25	1.01%	7,968,906
Mar 3, 2026	75.67	76.81	75.19	76.56	76.47	-0.63%	23,673,546
Mar 2, 2026	75.76	77.32	75.64	77.04	76.95	0.30%	21,526,278
Feb 27, 2026	76.62	77.10	76.39	76.81	76.73	-0.99%	9,401,280
Feb 26, 2026	78.33	78.37	76.84	77.58	77.49	-1.03%	7,933,476
Feb 25, 2026	77.69	78.45	77.69	78.39	78.30	1.38%	9,558,054
Feb 24, 2026	76.48	77.41	76.07	77.32	77.24	1.01%	9,712,032
Feb 23, 2026	77.41	77.54	76.23	76.55	76.46	-1.24%	9,941,334
Feb 20, 2026	76.53	77.80	76.39	77.51	77.42	0.83%	11,612,484
Feb 19, 2026	76.75	77.13	76.46	76.87	76.79	-0.27%	7,311,162
Feb 18, 2026	76.77	77.54	76.56	77.08	76.99	0.64%	8,854,626
Feb 17, 2026	76.07	76.97	75.45	76.59	76.50	0.34%	13,616,346
Feb 13, 2026	76.85	77.06	76.10	76.33	76.25	-0.47%	13,400,478
Feb 12, 2026	78.52	78.57	76.53	76.69	76.61	-1.89%	13,277,310
Feb 11, 2026	79.15	79.19	77.80	78.17	78.09	-0.44%	7,044,546
Feb 10, 2026	79.12	79.24	78.48	78.52	78.43	-0.48%	7,271,412
Feb 9, 2026	78.01	79.18	77.75	78.90	78.81	1.02%	7,456,614
Feb 6, 2026	76.96	78.31	76.80	78.10	78.01	2.12%	12,437,760
Feb 5, 2026	77.01	77.45	76.16	76.48	76.40	-1.82%	14,446,716
Feb 4, 2026	78.83	78.92	77.12	77.90	77.81	-1.28%	13,709,052
Feb 3, 2026	80.66	80.66	78.23	78.91	78.82	-1.94%	11,827,812
Feb 2, 2026	79.96	80.82	79.91	80.47	80.38	0.26%	9,795,138
Jan 30, 2026	80.52	80.84	79.89	80.26	80.17	-0.74%	11,126,496
Jan 29, 2026	81.39	81.45	79.33	80.86	80.77	-0.92%	14,996,184
Jan 28, 2026	81.95	82.00	81.27	81.61	81.51	-0.06%	9,238,422
Jan 27, 2026	81.51	81.94	81.40	81.65	81.56	0.64%	6,180,498
Jan 26, 2026	80.65	81.41	80.61	81.13	81.04	0.68%	7,492,368
Jan 23, 2026	80.21	80.92	80.02	80.58	80.49	0.52%	10,177,212
Jan 22, 2026	80.28	80.39	79.81	80.17	80.08	0.83%	9,661,728
Jan 21, 2026	78.97	80.10	78.57	79.51	79.42	0.95%	11,530,638
Jan 20, 2026	79.35	79.79	78.62	78.76	78.67	-2.58%	12,064,626
Jan 16, 2026	81.27	81.37	80.65	80.85	80.76	-0.10%	9,289,254
Jan 15, 2026	81.58	81.59	80.78	80.93	80.84	0.10%	10,930,434
Jan 14, 2026	81.37	81.44	80.24	80.86	80.77	-1.24%	9,692,862
Jan 13, 2026	82.04	82.28	81.45	81.87	81.78	-0.26%	47,495,052
Jan 12, 2026	81.38	82.34	81.37	82.09	82.00	0.31%	6,419,670
Jan 9, 2026	81.44	82.02	81.13	81.84	81.75	0.59%	8,158,920
Jan 8, 2026	81.87	81.91	81.05	81.36	81.27	-0.68%	7,821,114
Jan 7, 2026	81.77	82.48	81.63	81.92	81.82	0.26%	8,614,614
Jan 6, 2026	81.53	81.76	81.23	81.71	81.61	0.36%	11,590,236
Jan 5, 2026	81.61	81.80	81.29	81.41	81.32	0.46%	12,136,626
Jan 2, 2026	81.99	82.33	80.63	81.03	80.94	-0.34%	10,783,818
Dec 31, 2025	82.03	82.07	81.30	81.31	81.22	-0.78%	5,044,230
Dec 30, 2025	81.99	82.23	81.91	81.95	81.86	-0.17%	4,717,776
Dec 29, 2025	81.99	82.26	81.82	82.09	82.00	-0.51%	5,630,310
Dec 26, 2025	82.58	82.76	82.40	82.51	82.42	-	4,011,438
Dec 24, 2025	82.17	82.55	82.17	82.51	82.42	0.21%	3,415,164
Dec 23, 2025	81.62	82.34	81.57	82.34	82.25	0.70%	6,359,070
Dec 22, 2025	81.92	81.92	81.51	81.77	81.68	0.41%	6,152,922
Dec 19, 2025	80.75	81.43	80.67	81.43	81.26	1.38%	8,839,068
Dec 18, 2025	80.25	80.80	79.93	80.32	80.15	1.34%	5,670,816
Dec 17, 2025	80.79	80.82	79.23	79.26	79.09	-1.75%	5,959,614
Dec 16, 2025	80.19	80.86	79.98	80.67	80.50	0.24%	5,927,994
Dec 15, 2025	81.41	81.43	80.28	80.48	80.31	-0.49%	7,288,236
Dec 12, 2025	81.85	82.03	80.49	80.88	80.70	-1.57%	6,874,536
Dec 11, 2025	81.87	82.22	81.13	82.17	82.00	-0.05%	4,886,976
Dec 10, 2025	82.02	82.51	81.63	82.21	82.04	0.05%	5,208,882
Dec 9, 2025	82.05	82.32	81.86	82.17	82.00	-0.02%	4,879,116
Dec 8, 2025	82.52	82.63	81.87	82.19	82.02	-0.19%	4,720,488
Dec 5, 2025	82.23	82.68	82.10	82.35	82.17	0.45%	4,797,156
Dec 4, 2025	82.29	82.29	81.58	81.98	81.80	0.01%	7,299,882
Dec 3, 2025	81.67	82.12	81.39	81.97	81.79	0.06%	4,282,728