VUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	82.29	83.55	81.93	82.76	82.76	-0.24%	9,828,510
Jun 25, 2026	84.26	84.33	82.31	83.05	82.96	-0.93%	9,629,139
Jun 24, 2026	84.20	85.04	83.48	83.83	83.74	-0.30%	7,596,590
Jun 23, 2026	84.17	85.04	84.06	84.08	83.99	-2.12%	6,773,583
Jun 22, 2026	86.80	87.22	85.76	85.90	85.80	-1.24%	5,762,899
Jun 18, 2026	86.81	87.22	86.08	86.98	86.88	1.60%	5,470,236
Jun 17, 2026	86.94	87.13	85.39	85.61	85.51	-1.36%	9,798,906
Jun 16, 2026	87.41	87.57	86.77	86.79	86.69	-1.00%	5,830,462
Jun 15, 2026	86.94	87.88	86.91	87.67	87.57	2.81%	7,474,356
Jun 12, 2026	85.49	85.74	84.44	85.27	85.18	0.18%	7,951,774
Jun 11, 2026	83.90	85.31	83.10	85.12	85.03	1.77%	11,670,817
Jun 10, 2026	84.64	85.46	83.59	83.64	83.55	-2.03%	10,131,818
Jun 9, 2026	86.72	87.23	83.24	85.37	85.28	-0.97%	9,162,728
Jun 8, 2026	86.68	87.05	86.05	86.21	86.11	0.33%	8,490,769
Jun 5, 2026	88.41	88.46	85.61	85.93	85.83	-3.62%	9,251,189
Jun 4, 2026	88.28	89.37	88.12	89.16	89.06	0.26%	8,461,133
Jun 3, 2026	89.92	90.05	88.71	88.93	88.83	-1.23%	6,066,144
Jun 2, 2026	90.12	90.36	89.62	90.04	89.94	-0.28%	6,145,036
Jun 1, 2026	89.78	90.60	89.66	90.29	90.19	0.77%	6,694,222
May 29, 2026	89.29	89.87	89.19	89.60	89.50	0.43%	6,019,654
May 28, 2026	88.19	89.25	88.11	89.22	89.12	1.14%	9,791,001
May 27, 2026	88.16	88.34	87.83	88.21	88.11	0.01%	7,043,693
May 26, 2026	88.07	88.51	87.84	88.20	88.10	0.75%	6,789,422
May 22, 2026	87.83	88.22	87.44	87.54	87.44	0.07%	4,620,707
May 21, 2026	87.10	87.93	86.75	87.48	87.38	0.09%	6,056,217
May 20, 2026	86.56	87.45	86.30	87.40	87.30	1.29%	7,457,016
May 19, 2026	86.67	86.93	85.91	86.29	86.19	-0.92%	9,043,017
May 18, 2026	87.46	87.66	86.34	87.09	86.99	-0.39%	6,464,903
May 15, 2026	87.64	88.25	86.92	87.43	87.33	-1.20%	7,179,962
May 14, 2026	87.60	88.63	87.53	88.49	88.39	1.12%	7,214,846
May 13, 2026	86.61	87.80	86.11	87.51	87.41	1.10%	5,131,505
May 12, 2026	86.44	86.78	85.57	86.56	86.46	-0.29%	6,373,857
May 11, 2026	86.30	87.24	86.19	86.81	86.71	-0.03%	6,510,789
May 8, 2026	86.41	86.90	86.26	86.84	86.74	0.92%	5,521,872
May 7, 2026	86.39	86.82	85.79	86.05	85.95	0.17%	8,792,383
May 6, 2026	85.00	86.01	84.75	85.90	85.80	1.89%	6,892,773
May 5, 2026	84.21	84.45	83.97	84.31	84.22	0.70%	4,764,225
May 4, 2026	83.91	84.15	83.14	83.72	83.63	-0.17%	6,019,240
May 1, 2026	83.73	84.37	83.57	83.86	83.77	0.83%	6,012,524
Apr 30, 2026	83.13	83.36	81.87	83.17	83.08	0.59%	4,964,500
Apr 29, 2026	82.65	82.85	82.17	82.68	82.59	-0.11%	3,929,987
Apr 28, 2026	82.61	82.95	82.26	82.77	82.68	-0.86%	11,685,118
Apr 27, 2026	83.01	83.54	82.68	83.49	83.40	0.29%	6,238,761
Apr 24, 2026	82.38	83.35	82.17	83.25	83.16	1.47%	5,977,762
Apr 23, 2026	82.59	82.86	81.23	82.04	81.95	-1.18%	7,560,085
Apr 22, 2026	82.21	83.05	82.03	83.02	82.93	1.87%	6,334,213
Apr 21, 2026	82.44	82.59	81.32	81.50	81.41	-0.73%	5,810,583
Apr 20, 2026	82.13	82.25	81.45	82.10	82.01	-0.27%	6,426,984
Apr 17, 2026	81.85	82.53	81.73	82.32	82.23	1.53%	6,393,114
Apr 16, 2026	81.28	81.34	80.50	81.08	80.99	0.17%	7,317,792
Apr 15, 2026	79.70	80.98	79.68	80.94	80.85	1.88%	7,336,194
Apr 14, 2026	78.44	79.48	78.44	79.45	79.37	2.00%	7,872,984
Apr 13, 2026	76.79	77.94	76.54	77.89	77.81	1.35%	9,941,358
Apr 10, 2026	76.79	77.20	76.66	76.86	76.77	0.35%	13,565,154
Apr 9, 2026	76.13	76.67	75.61	76.59	76.50	0.57%	6,503,526
Apr 8, 2026	76.84	77.01	75.78	76.15	76.07	2.69%	7,975,128
Apr 7, 2026	73.77	74.20	72.71	74.16	74.07	0.19%	11,085,090
Apr 6, 2026	73.76	74.23	73.58	74.01	73.93	0.46%	9,663,900
Apr 2, 2026	72.32	73.82	71.99	73.67	73.59	0.11%	14,166,738
Apr 1, 2026	73.41	74.11	73.15	73.59	73.51	1.09%	14,051,304
Mar 31, 2026	70.92	72.97	70.87	72.80	72.72	4.00%	14,889,930
Mar 30, 2026	71.01	71.09	69.63	70.00	69.92	-0.56%	12,875,502
Mar 27, 2026	71.61	71.66	70.26	70.40	70.32	-2.28%	13,987,080
Mar 26, 2026	73.35	73.64	72.09	72.12	71.96	-2.60%	9,285,816
Mar 25, 2026	74.33	74.69	73.82	74.04	73.88	0.70%	10,395,618
Mar 24, 2026	73.93	74.10	73.44	73.52	73.36	-1.16%	13,685,442
Mar 23, 2026	74.54	75.26	74.17	74.38	74.22	1.36%	12,767,772
Mar 20, 2026	74.52	74.52	72.92	73.38	73.22	-1.84%	9,158,250
Mar 19, 2026	74.43	75.07	74.11	74.76	74.60	-0.32%	10,349,142
Mar 18, 2026	75.85	76.09	74.98	75.00	74.84	-1.45%	6,391,272
Mar 17, 2026	76.20	76.65	75.92	76.10	75.93	0.23%	5,419,704
Mar 16, 2026	75.76	76.43	75.65	75.93	75.76	1.19%	6,233,076
Mar 13, 2026	76.14	76.51	74.90	75.04	74.87	-1.12%	9,967,068
Mar 12, 2026	76.72	76.80	75.84	75.88	75.72	-1.77%	9,260,820
Mar 11, 2026	77.43	77.93	76.83	77.25	77.08	0.05%	6,545,316
Mar 10, 2026	77.33	77.86	76.86	77.21	77.04	-0.18%	9,407,790
Mar 9, 2026	75.63	77.54	75.34	77.35	77.18	1.31%	12,103,722
Mar 6, 2026	76.41	77.07	76.12	76.35	76.18	-1.34%	10,344,888
Mar 5, 2026	77.10	77.71	76.52	77.39	77.21	0.06%	14,863,290
Mar 4, 2026	76.76	77.66	76.66	77.34	77.16	1.01%	7,968,906
Mar 3, 2026	75.67	76.81	75.19	76.56	76.39	-0.63%	23,673,546
Mar 2, 2026	75.76	77.32	75.64	77.04	76.87	0.30%	21,526,278
Feb 27, 2026	76.62	77.10	76.39	76.81	76.64	-0.99%	9,401,280
Feb 26, 2026	78.33	78.37	76.84	77.58	77.40	-1.03%	7,933,476
Feb 25, 2026	77.69	78.45	77.69	78.39	78.21	1.38%	9,558,054
Feb 24, 2026	76.48	77.41	76.07	77.32	77.15	1.01%	9,712,032
Feb 23, 2026	77.41	77.54	76.23	76.55	76.38	-1.24%	9,941,334
Feb 20, 2026	76.53	77.80	76.39	77.51	77.34	0.83%	11,612,484
Feb 19, 2026	76.75	77.13	76.46	76.87	76.70	-0.27%	7,311,162
Feb 18, 2026	76.77	77.54	76.56	77.08	76.91	0.64%	8,854,626
Feb 17, 2026	76.07	76.97	75.45	76.59	76.42	0.34%	13,616,346
Feb 13, 2026	76.85	77.06	76.10	76.33	76.16	-0.47%	13,400,478
Feb 12, 2026	78.52	78.57	76.53	76.69	76.52	-1.89%	13,277,310
Feb 11, 2026	79.15	79.19	77.80	78.17	78.00	-0.44%	7,044,546
Feb 10, 2026	79.12	79.24	78.48	78.52	78.34	-0.48%	7,271,412
Feb 9, 2026	78.01	79.18	77.75	78.90	78.72	1.02%	7,456,614
Feb 6, 2026	76.96	78.31	76.80	78.10	77.93	2.12%	12,437,760
Feb 5, 2026	77.01	77.45	76.16	76.48	76.31	-1.82%	14,446,716
Feb 4, 2026	78.83	78.92	77.12	77.90	77.72	-1.28%	13,709,052
Feb 3, 2026	80.66	80.66	78.23	78.91	78.73	-1.94%	11,827,812