Vanguard Growth ETF (VUG)

Historical Prices For Vanguard Growth ETF (VUG)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	503.48	503.73	497.14	498.85	1,786,369	498.85
10/30/2025	500.98	501.93	496.30	496.34	1,712,637	496.34
10/29/2025	504.74	505.38	499.84	504.26	1,737,491	504.26
10/28/2025	501.08	503.74	499.21	502.07	2,095,483	502.07
10/27/2025	495.75	498.63	495.13	498.28	914,074	498.28
10/24/2025	488.80	491.05	488.09	489.62	736,846	489.62
10/23/2025	481.03	485.73	480.94	484.96	1,809,289	484.96
10/22/2025	485.03	485.53	476.77	480.97	1,387,569	480.97
10/21/2025	484.45	485.57	483.07	484.49	739,904	484.49
10/20/2025	481.12	485.45	480.95	484.70	821,631	484.70
10/17/2025	473.79	479.56	472.62	478.24	984,270	478.24
10/16/2025	480.22	482.36	472.70	476.08	942,944	476.08
10/15/2025	480.48	482.25	473.65	478.48	920,693	478.48
10/14/2025	474.21	479.37	469.81	475.89	1,172,918	475.89
10/13/2025	478.17	480.36	476.00	479.63	821,904	479.63
10/10/2025	487.05	488.51	470.27	470.44	1,236,254	470.44
10/09/2025	487.32	487.32	484.13	486.51	751,240	486.51
10/08/2025	483.03	487.09	482.83	487.09	753,872	487.09
10/07/2025	485.72	485.90	480.52	482.11	1,065,454	482.11
10/06/2025	483.87	486.08	482.28	485.01	932,230	485.01
10/03/2025	483.60	484.26	479.67	481.44	980,095	481.44
10/02/2025	484.75	484.77	481.11	483.28	1,071,340	483.28
10/01/2025	477.38	482.68	476.68	481.86	1,024,267	481.86
9/30/2025	477.75	480.07	475.91	479.61	1,897,131	479.61
9/29/2025	478.32	480.50	476.89	478.05	3,177,680	478.05
9/26/2025	475.36	476.76	472.61	476.43	703,072	476.43
9/25/2025	473.42	475.73	470.39	474.28	763,222	474.28
9/24/2025	480.38	480.63	474.87	476.91	725,951	476.91
9/23/2025	483.90	483.90	477.88	478.98	987,522	478.98
9/22/2025	479.58	484.21	479.50	484.08	907,437	484.08
9/19/2025	478.55	480.78	477.29	480.42	697,328	480.42
9/18/2025	476.79	478.39	474.82	476.07	793,759	476.07
9/17/2025	474.93	475.48	469.25	473.58	962,078	473.58
9/16/2025	476.79	476.83	475.14	475.42	881,665	475.42
9/15/2025	473.37	476.25	473.37	476.21	1,033,823	476.21
9/12/2025	470.50	472.54	469.52	471.51	969,958	471.51
9/11/2025	469.35	470.40	467.53	469.89	781,757	469.89
9/10/2025	470.13	470.23	465.82	467.21	962,886	467.21
9/09/2025	466.48	467.55	464.36	467.27	856,960	467.27
9/08/2025	464.94	467.27	464.94	465.57	818,406	465.57
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	828,794	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	638,433	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