Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VUG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 404.03 | 0.08 | 0.02% | 403.66 | 404.9507 | 402.31 | 713,080 |
| Nov 21 2024 | 403.95 | 0.48 | 0.12% | 406.00 | 406.67 | 398.92 | 823,302 |
| Nov 20 2024 | 403.47 | -0.32 | -0.08% | 403.75 | 403.834 | 398.27 | 1,006,537 |
| Nov 19 2024 | 403.79 | 4.15 | 1.04% | 397.40 | 403.9499 | 397.01 | 869,600 |
| Nov 18 2024 | 399.64 | 1.81 | 0.45% | 398.31 | 400.97 | 396.82 | 1,361,739 |
| Nov 15 2024 | 397.83 | -8.30 | -2.04% | 402.14 | 402.36 | 396.00 | 1,044,617 |
| Nov 14 2024 | 406.13 | -2.49 | -0.61% | 408.64 | 409.135 | 405.345 | 1,716,500 |
| Nov 13 2024 | 408.62 | -0.18 | -0.04% | 409.01 | 410.94 | 407.24 | 1,072,234 |
| Nov 12 2024 | 408.80 | 0.29 | 0.07% | 408.39 | 409.72 | 406.263 | 926,571 |
| Nov 11 2024 | 408.51 | 0.43 | 0.11% | 409.31 | 409.50 | 406.35 | 921,327 |
| Nov 08 2024 | 408.08 | 1.62 | 0.40% | 406.50 | 408.73 | 406.35 | 891,413 |
| Nov 07 2024 | 406.46 | 6.62 | 1.66% | 402.14 | 407.02 | 401.755 | 1,656,247 |
| Nov 06 2024 | 399.84 | 9.63 | 2.47% | 397.07 | 400.28 | 395.12 | 1,288,630 |
| Nov 05 2024 | 390.21 | 5.30 | 1.38% | 386.24 | 390.468 | 386.01 | 824,123 |
| Nov 04 2024 | 384.91 | -1.08 | -0.28% | 385.50 | 387.11 | 383.7014 | 3,726,310 |
| Nov 01 2024 | 385.99 | 3.07 | 0.80% | 384.67 | 388.72 | 384.63 | 2,020,653 |
| Oct 31 2024 | 382.92 | -11.33 | -2.87% | 390.30 | 390.30 | 382.92 | 2,574,598 |
| Oct 30 2024 | 394.25 | -2.05 | -0.52% | 396.00 | 397.16 | 393.46 | 738,848 |
| Oct 29 2024 | 396.30 | 3.18 | 0.81% | 393.38 | 397.185 | 392.166 | 1,751,762 |
| Oct 28 2024 | 393.12 | 0.65 | 0.17% | 395.46 | 395.72 | 392.86 | 1,247,162 |
| Oct 25 2024 | 392.47 | 1.81 | 0.46% | 392.42 | 395.9784 | 391.66 | 1,010,003 |
| Oct 24 2024 | 390.66 | 2.60 | 0.67% | 390.18 | 391.17 | 388.55 | 1,625,789 |
| Oct 23 2024 | 388.06 | -5.72 | -1.45% | 392.15 | 392.48 | 385.36 | 1,432,870 |
| Oct 22 2024 | 393.78 | -0.07 | -0.02% | 391.78 | 394.92 | 390.85 | 845,689 |
| Oct 21 2024 | 393.85 | 1.67 | 0.43% | 391.38 | 393.85 | 390.25 | 985,318 |
| Oct 18 2024 | 392.18 | 2.48 | 0.64% | 392.58 | 392.95 | 391.0897 | 649,443 |
| Oct 17 2024 | 389.70 | 0.48 | 0.12% | 393.00 | 393.71 | 389.53 | 727,346 |
| Oct 16 2024 | 389.22 | 0.61 | 0.16% | 388.33 | 389.55 | 385.74 | 1,399,613 |
| Oct 15 2024 | 388.61 | -3.54 | -0.90% | 393.14 | 393.52 | 387.17 | 1,090,305 |
| Oct 14 2024 | 392.15 | 3.36 | 0.86% | 390.63 | 393.11 | 390.6254 | 708,299 |
| Oct 11 2024 | 388.79 | 1.43 | 0.37% | 386.78 | 389.4276 | 386.28 | 927,580 |
| Oct 10 2024 | 387.36 | -0.32 | -0.08% | 386.23 | 388.70 | 385.25 | 868,032 |
| Oct 09 2024 | 387.68 | 2.47 | 0.64% | 385.40 | 387.95 | 384.53 | 1,441,218 |
| Oct 08 2024 | 385.21 | 6.21 | 1.64% | 381.50 | 385.65 | 381.14 | 761,519 |
| Oct 07 2024 | 379.00 | -4.37 | -1.14% | 382.01 | 382.83 | 378.57 | 1,180,458 |
| Oct 04 2024 | 383.37 | 4.15 | 1.09% | 383.00 | 383.495 | 379.46 | 665,601 |
| Oct 03 2024 | 379.22 | 0.02 | 0.01% | 377.90 | 381.0986 | 377.36 | 665,555 |
| Oct 02 2024 | 379.20 | 0.41 | 0.11% | 377.79 | 380.13 | 375.61 | 643,658 |
| Oct 01 2024 | 378.79 | -5.14 | -1.34% | 383.86 | 383.885 | 376.30 | 1,079,320 |
| Sep 30 2024 | 383.93 | 1.61 | 0.42% | 381.40 | 384.2948 | 379.92 | 1,160,858 |
| Sep 27 2024 | 382.32 | -2.15 | -0.56% | 385.06 | 385.06 | 381.44 | 761,786 |
| Sep 26 2024 | 384.47 | 0.25 | 0.07% | 387.57 | 387.65 | 381.999 | 813,876 |
| Sep 25 2024 | 384.22 | 0.89 | 0.23% | 382.96 | 385.0316 | 382.93 | 612,348 |
| Sep 24 2024 | 383.33 | 1.49 | 0.39% | 382.94 | 383.6316 | 378.9251 | 603,446 |
| Sep 23 2024 | 381.84 | 0.95 | 0.25% | 381.74 | 382.65 | 380.70 | 536,069 |
| Sep 20 2024 | 380.89 | -1.15 | -0.30% | 382.01 | 382.64 | 378.89 | 671,801 |
| Sep 19 2024 | 382.04 | 9.15 | 2.45% | 381.58 | 383.58 | 379.8801 | 745,353 |
| Sep 18 2024 | 372.89 | -1.41 | -0.38% | 375.19 | 378.29 | 372.745 | 852,578 |
| Sep 17 2024 | 374.30 | 0.06 | 0.02% | 376.54 | 377.50 | 373.00 | 704,065 |
| Sep 16 2024 | 374.24 | -1.41 | -0.38% | 373.77 | 374.58 | 371.89 | 968,903 |
| Sep 13 2024 | 375.65 | 1.43 | 0.38% | 374.20 | 376.61 | 373.77 | 574,088 |
| Sep 12 2024 | 374.22 | 3.63 | 0.98% | 371.23 | 374.8199 | 369.26 | 984,002 |
| Sep 11 2024 | 370.59 | 7.38 | 2.03% | 364.28 | 371.16 | 358.28 | 1,152,128 |
| Sep 10 2024 | 363.21 | 2.55 | 0.71% | 361.86 | 363.58 | 358.86 | 868,316 |
| Sep 09 2024 | 360.66 | 4.43 | 1.24% | 360.06 | 361.19 | 357.28 | 784,086 |
| Sep 06 2024 | 356.23 | -7.38 | -2.03% | 364.66 | 365.58 | 355.28 | 1,585,689 |
| Sep 05 2024 | 363.61 | 0.34 | 0.09% | 362.45 | 367.1776 | 361.66 | 922,094 |
| Sep 04 2024 | 363.27 | -1.17 | -0.32% | 362.05 | 366.00 | 361.11 | 776,805 |
| Sep 03 2024 | 364.44 | -11.11 | -2.96% | 373.28 | 373.28 | 362.41 | 1,790,049 |
| Aug 30 2024 | 375.55 | 3.69 | 0.99% | 374.12 | 375.72 | 371.00 | 955,192 |
| Aug 29 2024 | 371.86 | -0.89 | -0.24% | 374.37 | 377.5076 | 371.10 | 852,198 |
| Aug 28 2024 | 372.75 | -3.98 | -1.06% | 376.25 | 376.805 | 370.29 | 1,123,072 |
| Aug 27 2024 | 376.73 | 1.13 | 0.30% | 374.17 | 377.259 | 372.78 | 733,226 |
