Vanguard Growth ETF Historical Stock Prices

(ETF)
VUG 
$105.4
*  
0.51
0.49%
Get VUG Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  105.06  105.73  104.8196  105.40 585,941
12/19/2014 105.11 105.73 104.8196 105.4 588,040
12/18/2014 103.92 104.89 103.65 104.89 1,159,808
12/17/2014 100.69 102.75 100.58 102.55 1,179,090
12/16/2014 100.82 102.57 100.33 100.38 989,926
12/15/2014 102.7 103.06 101.1 101.49 976,034
12/12/2014 102.8 103.45 102.17 102.22 661,539
12/11/2014 103.55 104.6495 103.38 103.57 798,259
12/10/2014 104.57 104.649 102.97 103.16 841,522
12/09/2014 103.48 104.87 103.22 104.8 690,436
12/08/2014 105.29 105.56 104.23 104.61 614,770
12/05/2014 105.64 105.73 105.3002 105.53 493,647
12/04/2014 105.39 105.76 105.0237 105.5 407,053
12/03/2014 105.29 105.6798 105.06 105.56 693,693
12/02/2014 104.58 105.227 104.45 105.11 561,154
12/01/2014 105.56 105.56 104.45 104.54 823,797
11/28/2014 105.88 106.1 105.64 105.8 261,085
11/26/2014 105.66 105.95 105.55 105.92 1,334,422
11/25/2014 105.83 106.0399 105.47 105.62 648,970
11/24/2014 105.29 105.62 105.29 105.62 455,536
11/21/2014 105.44 105.625 104.672 105.02 939,126
11/20/2014 103.7 104.57 103.65 104.35 423,415
11/19/2014 104.26 104.35 103.65 104.13 594,830
11/18/2014 103.59 104.54 103.59 104.39 429,776
11/17/2014 103.57 103.912 103.3302 103.61 283,276
11/14/2014 103.74 103.85 103.42 103.83 2,019,480
11/13/2014 103.8 104.0814 103.25 103.73 576,995
11/12/2014 103.16 103.7599 103.16 103.65 486,820
11/11/2014 103.43 103.53 103.12 103.53 708,489
11/10/2014 103.16 103.4599 103 103.38 620,388
11/07/2014 103.06 103.23 102.66 103.07 517,105
11/06/2014 102.49 103.12 102.31 103.1 588,305
11/05/2014 102.82 102.8893 102.27 102.54 925,867
11/04/2014 102.39 102.448 101.63 102.25 716,981
11/03/2014 102.81 103.16 102.53 102.71 773,094
10/31/2014 102.75 102.8004 102.29 102.66 735,308
10/30/2014 100.43 101.69 100.38 101.42 597,946
10/29/2014 100.98 101.26 100.07 100.74 1,004,604
10/28/2014 100.05 101.06 100.05 101.06 669,442
10/27/2014 99.51 99.8699 99.11 99.76 675,877
10/24/2014 99.27 99.91 98.9903 99.86 587,528
10/23/2014 98.8 99.8636 98.768 99.29 933,358
10/22/2014 98.79 99.0037 97.747 97.8 1,233,393
10/21/2014 97.3 98.68 97.24 98.68 917,031
10/20/2014 95.24 96.59 95.24 96.56 809,086
10/17/2014 95.3 96.07 94.89 95.36 847,655
10/16/2014 92.45 94.89 92.32 94.17 1,108,219
10/15/2014 93.19 94.429 91.8 94.06 1,833,213
10/14/2014 94.7 95.48 93.97 94.35 1,235,281
10/13/2014 95.9 96.2563 94.04 94.1 781,457
10/10/2014 97.35 97.78 95.9 95.92 801,176
10/09/2014 99.17 99.3 97.3918 97.45 649,338
10/08/2014 97.74 99.49 97.06 99.32 625,926
10/07/2014 98.69 98.88 97.68 97.68 708,890
10/06/2014 99.7 99.8528 98.82 99.16 571,293
10/03/2014 98.89 99.62 98.6401 99.39 645,290
10/02/2014 98.19 98.59 97.03 98.33 1,060,687
10/01/2014 99.57 99.57 97.94 98.25 757,752
09/30/2014 100.08 100.346 99.4949 99.67 691,675
09/29/2014 99.2 100.1099 99.0301 99.91 669,562
09/26/2014 99.26 100.26 99.22 100.13 587,789
09/25/2014 100.5 100.56 99.02 99.03 679,245
09/24/2014 99.87 100.87 99.669 100.8 834,906
09/23/2014 100.15 100.71 100.09 100.17 404,611
09/22/2014 101.38 101.38 100.24 100.54 436,804
09/19/2014 102.1 102.16 101.3062 101.5 400,503
09/18/2014 101.62 101.81 101.45 101.77 552,731
09/17/2014 101.31 101.76 100.7901 101.29 653,591
09/16/2014 100.02 101.28 99.86 101.14 410,420
09/15/2014 100.84 100.99 100.0724 100.31 490,050
09/12/2014 101.48 101.48 100.55 100.86 448,869
09/11/2014 101.11 101.57 100.988 101.55 452,044
09/10/2014 101.04 101.57 100.71 101.55 745,562
09/09/2014 101.68 101.85 100.78 100.99 400,335
09/08/2014 101.83 101.95 101.31 101.73 355,412
09/05/2014 101.46 101.97 101.0101 101.96 369,206
09/04/2014 101.92 102.2655 101.19 101.37 614,059
09/03/2014 102.4 102.4113 101.54 101.71 513,487
09/02/2014 102.1 102.24 101.6801 102.07 339,960
08/29/2014 101.85 101.96 101.4598 101.84 608,790
08/28/2014 101.31 101.72 101.261 101.59 467,345
08/27/2014 101.87 101.94 101.58 101.76 916,265
08/26/2014 101.74 102.0157 101.684 101.85 732,047
08/25/2014 101.74 101.868 101.51 101.67 508,384
08/22/2014 101.16 101.43 100.91 101.24 520,695
08/21/2014 101.21 101.31 100.974 101.23 545,504
08/20/2014 100.71 101.26 100.67 101.14 637,958
08/19/2014 100.48 100.96 100.46 100.86 497,672
08/18/2014 99.87 100.28 99.83 100.2 545,659
08/15/2014 99.46 99.66 98.54 99.28 874,695
08/14/2014 98.74 99.05 98.71 99.05 542,249
08/13/2014 98.14 98.6899 98.09 98.56 393,917
08/12/2014 97.98 98.21 97.4765 97.81 313,954
08/11/2014 98.03 98.49 97.96 98.1 373,857
08/08/2014 96.71 97.6957 96.4901 97.65 428,014
08/07/2014 97.49 97.57 96.2984 96.54 650,028
08/06/2014 96.5 97.5099 96.5 97.03 913,107
08/05/2014 97.41 97.7 96.59 97 687,661
08/04/2014 97.3 98.089 96.8703 97.8 537,671
08/01/2014 97.09 97.6848 96.53 97.04 571,281
07/31/2014 98.62 98.65 97.2602 97.36 632,969
07/30/2014 99.42 99.667 98.99 99.38 664,039
07/29/2014 99.49 99.678 99.02 99.08 414,097
07/28/2014 99.34 99.52 98.71 99.34 445,817
07/25/2014 99.53 99.57 99.0748 99.27 319,000
07/24/2014 100.11 100.13 99.78 99.93 406,107
07/23/2014 99.74 99.98 99.59 99.94 300,061
07/22/2014 99.35 99.7446 99.33 99.57 366,816
07/21/2014 98.95 99.14 98.66 99 486,061
07/18/2014 98.33 99.33 98.29 99.23 462,427
07/17/2014 98.87 99.186 97.7403 97.95 406,478
07/16/2014 99.68 99.8 99.1101 99.31 452,733
07/15/2014 99.79 99.98 98.78 99.28 436,233
07/14/2014 99.53 99.91 99.53 99.78 254,559
07/11/2014 98.98 99.208 98.74 99.15 285,999
07/10/2014 98.34 99.3 98.24 98.97 360,304
07/09/2014 99.12 99.59 98.9182 99.53 726,423
07/08/2014 99.6 99.65 98.53 98.93 399,211
07/07/2014 100.06 100.1683 99.6901 99.83 424,695
07/03/2014 100.06 100.34 99.87 100.3 325,356
07/02/2014 99.82 99.92 99.64 99.77 350,989
07/01/2014 99.24 99.9901 99.24 99.73 703,958
06/30/2014 98.8 99.12 98.77 98.9 347,769
06/27/2014 98.29 98.84 98.29 98.83 364,571
06/26/2014 98.49 98.49 97.81 98.48 361,963
06/25/2014 97.63 98.5911 97.63 98.5 443,911
06/24/2014 98.26 98.8199 97.61 97.76 345,343
06/23/2014 98.66 98.6899 98.4368 98.6 322,035
06/20/2014 98.69 98.69 98.3927 98.63 474,866
06/19/2014 98.64 98.69 98.1275 98.52 442,803
06/18/2014 97.77 98.54 97.56 98.51 515,119
06/17/2014 97.52 97.919 97.3632 97.76 616,445
06/16/2014 97.23 97.79 97.15 97.57 889,761
06/13/2014 97.44 97.56 96.8966 97.5 333,586
06/12/2014 97.81 98.08 97.12 97.29 392,149
06/11/2014 98 98.23 97.83 98.15 335,801
06/10/2014 98.18 98.35 97.9547 98.25 347,867
06/09/2014 98.22 98.6272 98.08 98.34 441,830
06/06/2014 98.06 98.266 97.9566 98.25 302,070
06/05/2014 97.29 97.91 96.83 97.8 457,359
06/04/2014 96.63 97.2198 96.428 97.09 317,820
06/03/2014 96.67 96.91 96.5388 96.84 374,517
06/02/2014 97 97 96.33 96.88 355,584
05/30/2014 96.7 96.89 96.4339 96.86 646,014
05/29/2014 96.47 96.8 96.27 96.774 645,170
05/28/2014 96.46 96.46 96.02 96.17 365,347
05/27/2014 95.95 96.47 95.95 96.44 553,389
05/23/2014 95.13 95.659 95.02 95.61 299,381
05/22/2014 94.71 95.2977 94.61 95.06 328,112
05/21/2014 93.96 94.6799 93.96 94.66 1,593,437
05/20/2014 94.22 94.45 93.6 93.84 654,407
05/19/2014 93.71 94.53 93.68 94.49 380,475
05/16/2014 93.41 93.96 93.052 93.94 304,457
05/15/2014 93.98 93.98 92.76 93.39 546,329
05/14/2014 94.52 94.7 94.028 94.18 412,812
05/13/2014 94.79 95.0677 94.57 94.64 359,002
05/12/2014 93.94 94.77 93.79 94.75 332,220
05/09/2014 93.13 93.57 92.69 93.55 274,725
05/08/2014 93.28 94.17 92.9162 93.18 377,722
05/07/2014 93.64 93.7 92.45 93.43 368,463
05/06/2014 94.18 94.19 93.32 93.35 1,022,652
05/05/2014 93.32 94.3633 93.12 94.27 535,832
05/02/2014 93.94 94.28 93.653 93.92 861,257
05/01/2014 93.57 94.2399 93.4649 93.89 315,281
04/30/2014 93.05 93.61 92.75 93.52 517,903
04/29/2014 92.8 93.3626 92.5698 93.22 336,270
04/28/2014 92.75 93.1497 91.39 92.54 1,187,103
04/25/2014 93.27 93.28 92.24 92.42 555,673
04/24/2014 94 94.25 93.02 93.65 746,118
04/23/2014 93.8 93.8 93.26 93.28 595,915
04/22/2014 93.37 94.0699 93.33 93.78 448,146
04/21/2014 92.67 93.15 92.5 93.1278 437,922
04/17/2014 92.39 92.87 92.04 92.6 492,037
04/16/2014 92.01 92.51 91.56 92.51 394,195
04/15/2014 91 91.5 89.69 91.36 716,706
04/14/2014 90.68 91.13 89.96 90.71 595,622
04/11/2014 90.47 91.15 89.85 89.98 990,416
04/10/2014 93.46 93.46 90.87 91.0696 555,419
04/09/2014 92.41 93.46 92.22 93.45 490,340
04/08/2014 91.57 92.2135 91.15 92.1 610,251
04/07/2014 92.31 92.6 91.0363 91.51 705,793
04/04/2014 94.91 94.98 92.5 92.7 692,534
04/03/2014 94.93 95.01 93.97 94.31 1,130,394
04/02/2014 94.8 94.9133 94.54 94.83 513,341
04/01/2014 93.89 94.58 93.73 94.57 679,614
03/31/2014 93.36 93.6542 93.2052 93.48 500,855
03/28/2014 92.7 93.36 92.5 92.72 389,155
03/27/2014 92.53 92.87 91.84 92.46 629,512
03/26/2014 93.99 94.1572 92.61 92.62 572,729
03/25/2014 93.88 94.2633 93.0903 93.61 537,238
03/24/2014 94.61 94.86 93.11 93.66 1,401,787
03/21/2014 95.38 95.59 94.3125 94.44 652,692
03/20/2014 94.58 95.2 94.3 95.1 630,715
03/19/2014 95.56 95.59 94.27 94.8 673,170
03/18/2014 94.83 95.604 94.8201 95.53 599,131
03/17/2014 94.41 95.01 94.33 94.72 772,655
03/14/2014 93.98 94.44 93.814 93.91 870,087
03/13/2014 95.78 95.81 93.8601 94.21 891,529
03/12/2014 95.06 95.53 94.629 95.52 1,444,225
03/11/2014 96.01 96.28 95.18 95.44 693,719
03/10/2014 95.8 95.9189 95.2723 95.8 565,659
03/07/2014 96.56 96.56 95.5143 95.86 568,247
03/06/2014 96.3 96.4226 95.944 96.11 455,520
03/05/2014 96.01 96.2 95.91 96.02 590,986
03/04/2014 95.56 96.108 95.56 96 568,806
03/03/2014 94.38 94.79 93.861 94.57 686,374
02/28/2014 95.29 95.76 94.5604 95.27 938,908
02/27/2014 94.58 95.2499 94.55 95.22 554,003
02/26/2014 94.86 95.21 94.4 94.64 457,903
02/25/2014 94.69 94.96 94.2485 94.66 542,997
02/24/2014 94.18 95.1599 94.18 94.58 991,884
02/21/2014 94.36 94.46 93.9298 93.99 466,030
02/20/2014 93.72 94.27 93.39 94.16 433,309
02/19/2014 93.95 94.445 93.4901 93.57 614,001
02/18/2014 94.01 94.35 93.8 94.26 726,256
02/14/2014 93.39 94.03 93.34 93.9 549,019
02/13/2014 92.33 93.7 92.25 93.62 791,268
02/12/2014 92.93 93.21 92.736 92.91 866,411
02/11/2014 92 92.99 91.94 92.79 822,250
02/10/2014 91.6 91.93 91.42 91.87 584,042
02/07/2014 90.78 91.62 90.48 91.59 600,003
02/06/2014 89.27 90.2752 89.27 90.229 515,898
02/05/2014 88.79 89.208 88.1064 88.97 628,529
02/04/2014 88.66 89.33 88.4001 89.17 841,964
02/03/2014 90.22 90.36 88.02 88.17 793,990
01/31/2014 89.58 90.76 89.4 90.21 651,593
01/30/2014 90.35 91.02 90.2602 90.72 547,129
01/29/2014 89.65 90.04 89.141 89.35 678,194
01/28/2014 89.91 90.51 89.7867 90.41 3,523,762
01/27/2014 90.83 90.86 89.3914 89.98 717,352
01/24/2014 92.19 92.288 90.66 90.68 756,831
01/23/2014 93.12 93.12 92.34 92.85 531,448
01/22/2014 93.3 93.55 93.2196 93.45 439,279
01/21/2014 93.29 93.48 92.61 93.27 528,071
01/17/2014 92.94 93.2199 92.619 92.79 409,191
01/16/2014 92.86 93.16 92.781 93.08 452,251
01/15/2014 92.79 93.19 92.78 93.08 492,233
01/14/2014 91.6 92.64 91.49 92.59 455,631
01/13/2014 92.47 92.6542 91.056 91.27 464,153
01/10/2014 92.53 92.64 92.01 92.64 677,511
01/09/2014 92.72 92.73 91.94 92.3 432,476
01/08/2014 92.38 92.6108 92.1 92.44 665,234
01/07/2014 91.97 92.41 91.9396 92.28 611,862
01/06/2014 92.21 92.21 91.3914 91.58 979,534
01/03/2014 92.43 92.47 91.9268 91.97 426,232
01/02/2014 92.75 92.75 91.92 92.23 732,395
12/31/2013 92.69 93.05 92.66 93.05 485,342
12/30/2013 92.65 92.65 92.3577 92.56 487,580
12/27/2013 92.86 92.86 92.441 92.48 343,768
12/26/2013 92.4 92.69 92.33 92.62 498,083
12/24/2013 92.13 92.24 92.05 92.22 270,432
12/23/2013 92.23 92.4236 92.07 92.36 708,517
12/20/2013 91.18 91.93 91.18 91.65 3,283,365
12/19/2013 90.89 91.1 90.61 91.02 470,687
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?