Vanguard Growth ETF (VUG)

Historical Prices For Vanguard Growth ETF (VUG)

Date Range:

2025-05-02 - 2025-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	449.03	449.52	442.97	445.04	1,301,456	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	862,081	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	437.34	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	942,263	424.19
6/09/2025	422.40	423.34	421.06	422.37	957,877	421.88
6/06/2025	422.07	423.60	420.55	421.99	837,963	421.50
6/05/2025	422.17	423.91	416.00	417.67	960,451	417.19
6/04/2025	419.90	421.43	418.77	420.69	1,142,486	420.20
6/03/2025	416.63	420.23	415.92	419.19	1,176,606	418.71
6/02/2025	411.76	416.36	410.52	416.13	1,259,084	415.65
5/30/2025	413.00	414.38	407.46	413.14	1,007,161	412.66
5/29/2025	418.04	418.34	411.55	413.53	1,152,037	413.05
5/28/2025	414.56	415.92	411.95	412.46	906,503	411.98
5/27/2025	409.85	414.39	409.19	414.05	934,221	413.57
5/23/2025	401.97	406.71	401.88	404.39	923,078	403.92
5/22/2025	407.60	411.45	406.83	408.50	958,979	408.03
5/21/2025	410.29	415.24	405.81	407.34	944,933	406.87
5/20/2025	413.75	414.31	410.75	413.49	1,055,281	413.01
5/19/2025	409.45	415.95	408.56	415.49	1,025,855	415.01
5/16/2025	414.55	415.34	411.63	415.34	749,428	414.86
5/15/2025	411.38	415.19	410.23	413.10	988,497	412.62
5/14/2025	412.11	414.24	411.18	413.57	1,189,391	413.09
5/13/2025	405.41	411.89	404.63	410.50	1,768,559	410.03
5/12/2025	402.96	403.93	398.22	403.93	1,246,597	403.46
5/09/2025	389.50	390.63	385.99	387.74	772,601	387.29
5/08/2025	388.80	391.64	385.05	387.98	1,060,495	387.53
5/07/2025	384.14	386.50	379.85	384.67	1,237,587	384.23
5/06/2025	382.41	386.40	381.49	383.66	878,253	383.22
5/05/2025	386.01	389.75	385.94	387.13	1,043,338	386.68