Historical Stock Prices

(ETF)
VUG 
$105.63
*  
0.49
0.46%
Get VUG Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading VUG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 106.82 107.64 105.89 106.12 516,375
04/27/2016 106.8 107.32 106.38 107.08 456,050
04/26/2016 107.56 107.856 107.097 107.39 438,035
04/25/2016 107.14 107.4 106.9213 107.4 689,712
04/22/2016 107.42 107.748 106.85 107.51 612,040
04/21/2016 108.23 108.35 107.59 107.79 559,307
04/20/2016 108.16 108.5485 107.74 108.06 671,924
04/19/2016 108.45 108.49 107.592 108.13 803,886
04/18/2016 107.36 108.3 107.26 108.25 607,545
04/15/2016 107.75 107.81 107.4 107.6 566,601
04/14/2016 107.86 108.06 107.5729 107.74 769,269
04/13/2016 107.35 107.83 107.21 107.79 599,424
04/12/2016 106.02 106.922 105.5381 106.73 439,943
04/11/2016 106.7 107.05 105.7901 105.86 647,933
04/08/2016 106.89 107.0399 105.98 106.32 465,242
04/07/2016 106.93 107.07 105.75 106.18 513,703
04/06/2016 106.11 107.4901 106.11 107.44 707,146
04/05/2016 106.16 106.51 105.91 106.08 870,332
04/04/2016 107.37 107.55 106.94 107.06 539,690
04/01/2016 105.86 107.4426 105.6665 107.33 813,169
03/31/2016 106.52 106.852 106.32 106.45 426,008
03/30/2016 106.65 107.0507 106.34 106.57 646,357
03/29/2016 104.56 106.16 104.4951 106.16 578,794
03/28/2016 105.02 105.1026 104.562 104.8 546,497
03/24/2016 104.23 104.72 103.9971 104.72 509,400
03/23/2016 105.14 105.24 104.5752 104.69 1,169,845
03/22/2016 104.87 105.69 104.6356 105.38 880,653
03/21/2016 104.97 105.44 104.88 105.29 1,249,435
03/18/2016 105.37 105.599 105 105.43 699,651
03/17/2016 104.36 105.296 104.15 105 1,147,646
03/16/2016 103.5 104.73 103.3828 104.49 642,802
03/15/2016 103.51 103.8 103.28 103.77 604,281
03/14/2016 103.56 104.19 103.552 103.92 518,822
03/11/2016 102.93 103.9 102.88 103.85 644,564
03/10/2016 102.34 102.95 100.91 102.02 710,002
03/09/2016 102.04 102.04 101.37 101.97 646,691
03/08/2016 102.06 102.45 101.4001 101.58 524,953
03/07/2016 102.38 103.0299 102.02 102.65 797,242
03/04/2016 102.85 103.4399 102.283 102.86 633,732
03/03/2016 102.25 102.65 101.84 102.63 905,784
03/02/2016 102.11 102.39 101.67 102.3 625,917
03/01/2016 100.49 102.36 100.1501 102.36 734,393
02/29/2016 100.43 101.03 99.58 99.6 734,723
02/26/2016 101.06 101.0999 100.287 100.43 548,087
02/25/2016 99.67 100.48 99.0296 100.46 598,584
02/24/2016 97.73 99.4999 97.15 99.35 778,840
02/23/2016 99.59 99.87 98.7 98.73 737,457
02/22/2016 99.28 99.98 99.28 99.87 616,751
02/19/2016 97.71 98.48 97.3407 98.43 785,917
02/18/2016 99.14 99.1499 98 98.15 803,342
02/17/2016 97.72 99.14 97.71 98.97 1,493,172
02/16/2016 96.4 97.0922 95.88 97.04 1,512,510
02/12/2016 94.61 95.23 93.89 95.19 1,170,463
02/11/2016 92.91 94.14 92.47 93.55 1,756,650
02/10/2016 94.69 96.04 94.28 94.38 1,780,582
02/09/2016 93 94.99 92.78 94.03 1,777,713
02/08/2016 94.63 94.84 92.525 93.99 2,569,723
02/05/2016 98.33 98.33 95.5063 95.85 1,260,191
02/04/2016 98.51 99.43 97.94 98.8 979,571
02/03/2016 99.22 99.22 96.866 98.72 1,621,992
02/02/2016 99.68 99.68 98.19 98.48 980,194
02/01/2016 99.43 100.71 99.2025 100.24 1,108,193
01/29/2016 98 100.02 97.92 100 1,217,854
01/28/2016 98.39 98.53 96.79 97.86 888,860
01/27/2016 98.76 99.299 96.815 97.34 1,136,937
01/26/2016 98.38 99.276 97.86 99.1 690,034
01/25/2016 99.25 99.4298 97.93 98.09 811,466
01/22/2016 98.68 99.51 98.52 99.41 2,371,380
01/21/2016 96.84 98.1955 95.91 97.08 1,943,228
01/20/2016 95.99 97.53 93.6215 96.61 1,761,275
01/19/2016 98.45 98.6014 96.36 97.34 1,905,441
01/15/2016 96.86 97.83 96.09 97.33 1,223,900
01/14/2016 98.21 100.15 96.79 99.36 2,202,865
01/13/2016 101.16 101.3874 97.73 97.85 980,847
01/12/2016 100.88 101.4 99.5691 100.86 773,898
01/11/2016 100.37 100.6499 98.6501 99.94 1,320,544
01/08/2016 101.59 101.81 99.67 99.84 1,126,479
01/07/2016 101.59 102.67 100.67 100.78 1,220,597
01/06/2016 103.07 104.08 102.7498 103.44 818,830
01/05/2016 104.82 105.02 104.09 104.59 1,059,800
01/04/2016 104.59 104.6 103.393 104.57 1,097,299
12/31/2015 107.06 107.4699 106.38 106.39 614,293
12/30/2015 108.1 108.1149 107.4 107.44 685,538
12/29/2015 107.75 108.4 107.46 108.19 615,307
12/28/2015 106.92 106.98 106.234 106.98 582,918
12/24/2015 107.04 107.34 106.9 107.03 504,443
12/23/2015 106.82 107.19 106.52 107.16 924,174
12/22/2015 105.82 106.257 105.3101 106.1 1,142,235
12/21/2015 105.26 105.39 104.5016 105.292 928,081
12/18/2015 105.98 106.0308 104.47 104.49 842,719
12/17/2015 108.32 108.32 106.34 106.38 1,020,520
12/16/2015 107.54 108.6321 106.9 108.44 930,253
12/15/2015 107.11 107.54 106.72 106.88 800,491
12/14/2015 105.67 106.15 104.45 106.15 926,684
12/11/2015 106.57 106.8999 105.4339 105.58 771,536
12/10/2015 107.75 108.62 107.47 107.89 607,887
12/09/2015 108.49 109.3525 107.04 107.59 814,196
12/08/2015 108.1 109.1657 107.9311 108.87 636,505
12/07/2015 109.67 109.7268 108.52 109.09 3,342,010
12/04/2015 108 109.99 107.9852 109.81 761,045
12/03/2015 109.68 109.7712 107.21 107.72 924,832
12/02/2015 110.46 110.6555 109.3 109.46 965,861
12/01/2015 109.93 110.5099 109.76 110.48 687,109
11/30/2015 110.31 110.37 109.42 109.45 498,168
11/27/2015 110.25 110.32 109.7832 110.21 224,846
11/25/2015 109.98 110.32 109.9196 110.16 549,958
11/24/2015 109.37 110.17 108.9 109.95 482,660
11/23/2015 110.03 110.448 109.54 109.89 747,894
11/20/2015 109.79 110.17 109.705 110.01 483,207
11/19/2015 109.36 109.5694 109.15 109.23 678,543
11/18/2015 107.98 109.4 107.8301 109.3 584,344
11/17/2015 107.65 108.21 107.1791 107.47 938,087
11/16/2015 105.67 107.39 105.6 107.39 627,565
11/13/2015 107.33 107.3632 105.8901 105.96 599,113
11/12/2015 108.27 108.78 107.55 107.55 577,392
11/11/2015 109.67 109.67 108.87 108.91 406,722
11/10/2015 108.94 109.379 108.67 109.31 514,837
11/09/2015 110.03 110.03 108.571 109.24 572,101
11/06/2015 110.14 110.59 109.5899 110.29 477,282
11/05/2015 110.91 111 109.85 110.4 655,259
11/04/2015 111.15 111.19 110.2525 110.65 737,994
11/03/2015 110.53 111.21 110.18 110.81 473,759
11/02/2015 109.4 110.64 109.4 110.59 784,286
10/30/2015 109.77 109.97 109.25 109.29 684,401
10/29/2015 109.04 109.72 108.98 109.61 592,407
10/28/2015 108.44 109.32 107.84 109.26 517,963
10/27/2015 108.02 108.2935 107.66 108.13 418,958
10/26/2015 108.2 108.4905 107.8901 108.3 642,649
10/23/2015 108.27 108.57 107.6699 108.32 508,229
10/22/2015 106.15 107.23 105.92 107.07 560,747
10/21/2015 106.47 106.6299 105.33 105.43 396,887
10/20/2015 106.2 106.7099 105.823 106.17 630,919
10/19/2015 105.82 106.5271 105.66 106.45 480,432
10/16/2015 106.05 106.18 105.49 106.14 944,542
10/15/2015 104.47 105.79 104.35 105.77 707,476
10/14/2015 104.58 105 103.91 104.12 393,650
10/13/2015 104.89 105.72 104.44 104.55 456,798
10/12/2015 105.25 105.505 105.0285 105.38 379,054
10/09/2015 104.97 105.36 104.67 105.16 455,691
10/08/2015 103.75 104.978 103.33 104.8 487,024
10/07/2015 103.71 104.0897 102.88 103.95 628,220
10/06/2015 103.7 103.935 102.56 103.17 727,143
10/05/2015 102.97 103.9554 102.89 103.85 1,083,752
10/02/2015 99.5 102.29 99.09 102.29 804,915
10/01/2015 100.45 100.71 99.36 100.71 918,069
09/30/2015 99.4 100.33 98.9228 100.29 1,047,702
09/29/2015 98.71 99.46 97.495 98.14 1,353,904
09/28/2015 100.82 101.08 98.1707 98.4 1,401,175
09/25/2015 102.91 102.91 100.87 101.47 816,105
09/24/2015 101.56 102.11 100.6 101.92 785,639
09/23/2015 102.63 102.88 101.9996 102.34 551,461
09/22/2015 102.63 102.83 101.72 102.49 580,497
09/21/2015 104.12 104.77 103.23 103.9 794,759
09/18/2015 104.02 105.06 103.708 103.93 711,374
09/17/2015 105.28 106.93 105.1 105.36 603,103
09/16/2015 104.7 105.51 104.38 105.38 476,908
09/15/2015 103.68 104.8399 103.2757 104.56 505,647
09/14/2015 103.93 103.949 103.03 103.38 581,213
09/11/2015 102.77 103.75 102.45 103.73 479,257
09/10/2015 102.24 103.81 102.24 103.12 742,303
09/09/2015 104.85 104.85 102.25 102.44 725,112
09/08/2015 103.15 103.91 102.57 103.82 1,041,100
09/04/2015 101.59 102.02 100.772 101.32 794,820
09/03/2015 103.12 103.89 102.2971 102.61 991,832
09/02/2015 101.66 102.75 100.96 102.75 802,289
09/01/2015 101.05 102.39 100.1249 100.66 950,241
08/31/2015 104.04 104.665 103.37 103.59 993,018
08/28/2015 104.25 105.04 104.04 104.72 988,873
08/27/2015 103.22 104.73 102.538 104.62 1,451,815
08/26/2015 99.99 102.29 98.7351 102.2 2,046,943
08/25/2015 100.01 103.21 98.09 98.26 2,416,287
08/24/2015 97.52 102.4999 93.61 99.02 2,977,978
08/21/2015 105.56 106.1067 103.11 103.11 1,449,732
08/20/2015 108.47 108.7299 106.66 106.68 635,131
08/19/2015 109.67 110.217 108.81 109.37 572,520
08/18/2015 110.3 110.5 109.91 110.08 407,927
08/17/2015 109.24 110.4 109.048 110.4 428,756
08/14/2015 109.18 109.6297 108.97 109.57 439,452
08/13/2015 109.32 109.82 108.87 109.19 476,163
08/12/2015 108.35 109.46 107.3 109.25 663,830
08/11/2015 109.48 109.75 108.6701 109.14 598,059
08/10/2015 109.72 110.26 109.59 110.1 633,991
08/07/2015 108.92 108.99 108.15 108.88 623,878
08/06/2015 110.51 110.51 108.465 109.01 987,565
08/05/2015 110.38 111.01 110.125 110.34 651,914
08/04/2015 110.19 110.4548 109.72 109.97 724,718
08/03/2015 110.62 110.77 109.555 110.17 1,676,464
07/31/2015 110.94 111.03 110.4 110.55 576,729
07/30/2015 110.11 110.72 109.6313 110.62 622,600
07/29/2015 110.02 110.63 109.8 110.52 645,611
07/28/2015 109.14 110.04 108.55 109.93 866,041
07/27/2015 108.74 109.0336 108.28 108.51 929,959
07/24/2015 110.56 110.56 109.06 109.21 663,007
07/23/2015 111.25 111.25 110.05 110.24 708,553
07/22/2015 110.58 111.1 110.44 110.88 599,063
07/21/2015 111.73 111.77 111.13 111.33 735,467
07/20/2015 111.51 111.92 111.3 111.64 615,161
07/17/2015 110.99 111.34 110.87 111.31 763,218
07/16/2015 110.4 110.69 110.2 110.68 1,126,812
07/15/2015 109.92 110.21 109.46 109.7 706,017
07/14/2015 109.32 110.05 109.3001 109.84 913,193
07/13/2015 108.72 109.32 108.6501 109.23 859,140
07/10/2015 107.42 108.13 107.25 107.88 970,697
07/09/2015 107.29 107.6799 106.33 106.36 1,061,060
07/08/2015 107.3 107.52 106.09 106.23 1,193,013
07/07/2015 107.68 108.27 106.22 108.12 1,296,343
07/06/2015 107 108.12 106.94 107.55 1,457,535
07/02/2015 108.09 108.24 107.47 107.81 907,165
07/01/2015 108.04 108.11 107.35 107.84 1,811,866
06/30/2015 107.53 107.6233 106.66 107.05 1,133,388
06/29/2015 108.09 108.46 106.46 106.54 808,608
06/26/2015 109.43 109.43 108.62 108.98 711,202
06/25/2015 109.82 109.82 109.04 109.14 546,536
06/24/2015 110 110.35 109.41 109.44 568,424
06/23/2015 110.2 110.2885 109.93 110.21 461,299
06/22/2015 110.13 110.4 109.94 110.1 399,409
06/19/2015 110.03 110.08 109.56 109.61 447,293
06/18/2015 109.13 110.45 109.13 110.17 656,428
06/17/2015 108.98 109.31 108.34 109.01 651,231
06/16/2015 108.04 108.8 108.04 108.74 586,143
06/15/2015 107.84 108.28 107.44 108.16 912,429
06/12/2015 108.92 108.9999 108.48 108.67 539,015
06/11/2015 109.36 109.66 109.22 109.36 588,062
06/10/2015 108.29 109.34 108.13 109.12 598,719
06/09/2015 107.97 108.1238 107.2899 107.85 1,338,812
06/08/2015 108.76 108.8843 107.91 108.01 885,146
06/05/2015 108.79 109.12 108.25 108.86 972,088
06/04/2015 109.51 109.75 108.76 108.96 522,405
06/03/2015 109.81 110.09 109.425 109.83 818,530
06/02/2015 109.19 109.928 108.85 109.44 558,929
06/01/2015 109.55 109.8 108.8523 109.52 509,969
05/29/2015 109.93 109.98 109.02 109.14 525,580
05/28/2015 110.11 110.1408 109.63 109.97 530,290
05/27/2015 109.26 110.367 109.12 110.26 707,158
05/26/2015 110.03 110.11 108.8299 109.12 656,969
05/22/2015 110.16 110.5399 110.14 110.3 442,359
05/21/2015 109.86 110.44 109.85 110.32 477,341
05/20/2015 110.11 110.4535 109.65 109.95 496,229
05/19/2015 110.32 110.4 109.9344 110.06 492,705
05/18/2015 109.62 110.35 109.58 110.2 531,176
05/15/2015 109.78 109.855 109.4 109.76 443,829
05/14/2015 108.91 109.62 108.6373 109.56 522,210
05/13/2015 108.75 109.05 108.18 108.28 612,000
05/12/2015 108.18 108.77 107.57 108.39 442,466
05/11/2015 109.11 109.32 108.634 108.68 527,531
05/08/2015 108.88 109.38 108.836 109.18 664,078
05/07/2015 107.23 108.0499 107.05 107.84 807,017
05/06/2015 108.03 108.14 106.59 107.25 928,971
05/05/2015 108.94 109.09 107.5 107.5 1,522,792
05/04/2015 109.24 109.6094 108.95 109.02 611,264
05/01/2015 108 108.89 107.93 108.86 687,464
04/30/2015 108.45 108.8 107.05 107.55 1,127,519
04/29/2015 109 109.41 108.3458 108.87 1,162,814
04/28/2015 109.8 109.85 108.62 109.43 985,597
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?