Vanguard Growth ETF (VUG)

Historical Prices For Vanguard Growth ETF (VUG)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	467.34	467.50	459.30	462.60	804,025	462.60
9/04/2025	460.46	464.10	459.10	464.01	828,757	464.01
9/03/2025	458.84	461.02	457.06	459.92	1,273,839	459.92
9/02/2025	451.59	455.20	449.67	454.96	1,240,109	454.96
8/29/2025	462.48	462.48	457.50	458.62	703,405	458.62
8/28/2025	461.54	464.85	460.31	463.98	638,419	463.98
8/27/2025	460.10	461.80	458.88	461.06	778,989	461.06
8/26/2025	457.48	460.35	456.52	460.15	750,238	460.15
8/25/2025	457.45	460.19	456.51	457.62	684,909	457.62
8/22/2025	451.87	459.86	450.91	458.42	786,910	458.42
8/21/2025	452.00	453.59	449.36	451.18	1,779,947	451.18
8/20/2025	454.93	454.96	447.26	453.05	874,138	453.05
8/19/2025	461.60	461.90	454.78	455.63	886,218	455.63
8/18/2025	461.48	462.44	460.39	462.13	752,652	462.13
8/15/2025	464.11	464.11	460.71	462.05	742,222	462.05
8/14/2025	461.93	464.70	461.53	463.53	725,287	463.53
8/13/2025	464.85	465.63	461.50	462.86	927,946	462.86
8/12/2025	460.11	463.06	457.35	462.96	762,926	462.96
8/11/2025	459.00	461.44	457.03	458.20	928,250	458.20
8/08/2025	456.77	459.58	456.26	459.14	801,077	459.14
8/07/2025	458.45	459.43	451.89	455.71	934,218	455.71
8/06/2025	450.20	456.03	450.12	455.78	1,064,197	455.78
8/05/2025	453.83	454.71	449.18	449.69	818,717	449.69
8/04/2025	448.93	453.63	448.62	453.60	1,005,655	453.60
8/01/2025	449.03	449.52	442.97	445.04	1,301,705	445.04
7/31/2025	462.75	462.85	454.13	455.18	1,297,618	455.18
7/30/2025	454.78	456.44	451.98	454.82	836,502	454.82
7/29/2025	457.36	458.05	453.38	453.79	787,797	453.79
7/28/2025	455.43	456.48	454.50	455.94	786,364	455.94
7/25/2025	452.87	455.31	452.45	454.23	770,371	454.23
7/24/2025	452.16	453.30	450.65	452.27	883,182	452.27
7/23/2025	449.02	450.40	446.81	450.40	869,102	450.40
7/22/2025	450.19	450.32	444.67	447.28	942,918	447.28
7/21/2025	449.05	451.83	449.01	450.00	780,000	450.00
7/18/2025	450.00	450.00	447.00	448.39	894,139	448.39
7/17/2025	445.73	448.54	445.10	448.08	862,086	448.08
7/16/2025	444.97	445.84	440.95	445.42	887,464	445.42
7/15/2025	446.72	447.00	444.10	444.16	1,127,396	444.16
7/14/2025	441.58	443.93	439.90	443.22	626,817	443.22
7/11/2025	440.70	442.83	439.98	441.63	724,042	441.63
7/10/2025	442.95	443.33	439.64	442.38	750,740	442.38
7/09/2025	440.13	443.19	440.08	442.50	775,050	442.50
7/08/2025	440.07	440.07	437.40	438.32	868,794	438.32
7/07/2025	439.76	440.73	436.80	438.71	1,167,420	438.71
7/03/2025	439.45	442.41	439.02	441.98	635,174	441.98
7/02/2025	433.82	437.01	433.60	437.26	1,181,136	437.26
7/01/2025	436.76	437.70	432.12	433.97	1,569,028	433.97
6/30/2025	438.32	439.42	436.09	438.40	1,434,726	438.40
6/27/2025	434.74	437.11	432.69	436.40	1,171,866	435.90
6/26/2025	431.68	434.22	430.10	433.69	804,900	433.19
6/25/2025	430.18	431.60	428.71	430.27	876,973	429.77
6/24/2025	426.46	429.08	425.57	428.36	957,004	427.87
6/23/2025	417.48	422.45	415.62	422.06	1,012,119	421.57
6/20/2025	422.01	422.39	416.07	417.45	912,750	416.97
6/18/2025	420.90	422.81	418.60	419.60	1,158,329	419.12
6/17/2025	421.55	423.13	419.43	420.27	871,594	419.79
6/16/2025	421.17	425.00	420.82	423.63	868,684	423.14
6/13/2025	419.02	422.12	417.18	418.33	1,147,186	417.85
6/12/2025	421.86	424.81	421.81	424.14	1,039,873	423.65
6/11/2025	425.61	426.90	421.90	423.29	1,031,557	422.80
6/10/2025	422.70	424.91	420.49	424.68	942,293	424.19
6/09/2025	422.40	423.34	421.06	422.37	957,877	421.88