Vanguard Growth ETF (VUG)

Historical Prices For Vanguard Growth ETF (VUG)

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	354.98	355.11	349.86	352.14	1,261,551	352.14
4/16/2025	355.13	358.04	346.51	351.21	1,688,697	351.21
4/15/2025	362.88	365.46	361.00	362.26	1,460,683	362.26
4/14/2025	368.63	369.08	358.76	362.58	1,765,527	362.58
4/11/2025	351.70	361.27	349.73	360.20	2,032,582	360.20
4/10/2025	358.09	359.66	341.77	353.29	2,959,607	353.29
4/09/2025	328.49	369.80	327.92	367.80	4,991,414	367.80
4/08/2025	348.45	351.00	323.80	329.49	3,560,259	329.49
4/07/2025	320.27	344.96	316.14	334.42	5,418,652	334.42
4/04/2025	344.47	346.87	334.00	334.02	5,174,031	334.02
4/03/2025	359.78	362.33	355.11	355.58	2,873,440	355.58
4/02/2025	368.83	379.95	368.50	377.29	1,276,161	377.29
4/01/2025	369.37	375.12	367.63	374.17	2,520,153	374.17
3/31/2025	364.38	371.61	360.17	370.82	1,832,285	370.82
3/28/2025	378.52	379.81	369.54	370.43	2,369,757	370.43
3/27/2025	380.66	384.37	378.94	380.59	981,778	380.59
3/26/2025	390.57	390.75	381.71	383.03	936,782	382.53
3/25/2025	390.06	391.97	389.20	391.70	2,340,583	391.19
3/24/2025	386.16	389.94	385.56	389.20	1,113,408	388.69
3/21/2025	374.79	380.76	373.50	380.36	2,082,556	379.86
3/20/2025	376.41	382.91	375.69	378.14	1,161,460	377.65
3/19/2025	375.68	382.66	374.45	379.06	1,447,652	378.56
3/18/2025	377.03	377.13	371.39	373.34	1,801,876	372.85
3/17/2025	378.12	382.04	376.03	379.56	1,878,805	379.06
3/14/2025	373.22	378.86	372.64	378.33	1,857,022	377.84
3/13/2025	376.37	376.37	367.67	369.10	2,351,539	368.62
3/12/2025	378.63	380.30	372.06	376.91	3,807,267	376.42
3/11/2025	371.79	377.49	368.02	371.80	2,784,954	371.31
3/10/2025	381.42	381.43	369.19	372.90	2,269,330	372.41
3/07/2025	386.35	390.53	379.54	388.71	1,489,562	388.20
3/06/2025	392.51	396.51	386.02	387.86	1,732,857	387.35
3/05/2025	393.53	400.30	390.45	399.24	1,505,321	398.72
3/04/2025	391.62	400.08	386.93	393.47	1,907,864	392.96
3/03/2025	407.38	408.66	392.86	395.86	2,106,795	395.34
2/28/2025	398.11	405.99	395.26	405.73	1,981,015	405.20
2/27/2025	411.75	412.65	398.25	398.60	1,167,385	398.08
2/26/2025	409.34	413.20	406.50	408.87	1,093,988	408.34
2/25/2025	411.07	411.29	403.27	407.34	1,215,292	406.81
2/24/2025	417.49	418.77	411.01	411.89	1,192,255	411.35
2/21/2025	426.07	426.09	415.61	416.02	1,065,041	415.48
2/20/2025	427.19	427.19	422.00	425.43	1,190,782	424.88
2/19/2025	426.95	428.43	424.86	427.61	788,572	427.05
2/18/2025	429.11	429.11	424.76	427.50	998,664	426.94
2/14/2025	426.77	428.00	426.00	427.52	717,642	426.96
2/13/2025	421.85	426.88	420.96	426.77	1,165,028	426.21
2/12/2025	417.11	422.13	416.63	421.44	898,125	420.89
2/11/2025	420.85	423.26	420.00	421.93	1,205,814	421.38
2/10/2025	421.50	423.98	421.36	422.73	1,171,954	422.18
2/07/2025	423.51	425.48	418.11	418.82	1,030,965	418.27
2/06/2025	420.87	423.36	420.15	423.21	1,029,084	422.66
2/05/2025	417.03	420.36	416.02	420.33	1,117,724	419.78
2/04/2025	415.24	419.59	414.81	419.59	942,755	419.04
2/03/2025	410.07	416.56	408.47	414.22	2,085,371	413.68
1/31/2025	423.75	425.78	417.43	418.35	1,009,334	417.80
1/30/2025	419.51	422.14	415.47	419.95	1,029,299	419.40
1/29/2025	420.91	421.00	416.23	419.38	1,053,019	418.83
1/28/2025	414.30	423.00	412.29	422.14	1,028,527	421.59
1/27/2025	408.53	415.39	408.52	412.93	1,708,510	412.39
1/24/2025	426.83	427.68	422.78	424.02	877,556	423.47
1/23/2025	423.25	426.10	422.41	426.08	1,040,856	425.52
1/22/2025	422.61	425.65	421.65	424.50	1,211,000	423.95
1/21/2025	417.62	418.77	413.94	418.41	1,479,754	417.86