Vanguard Growth ETF (VUG)

Historical Prices For Vanguard Growth ETF (VUG)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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	475.92
9/25/2025	473.42	475.73	470.39	474.28	763,222	473.77
9/24/2025	480.38	480.63	474.87	476.91	725,951	476.40
9/23/2025	483.90	483.90	477.88	478.98	987,522	478.47
9/22/2025	479.58	484.21	479.50	484.08	907,437	483.56
9/19/2025	478.55	480.78	477.29	480.42	697,328	479.91
9/18/2025	476.79	478.39	474.82	476.07	793,759	475.56
9/17/2025	474.93	475.48	469.25	473.58	962,078	473.08
9/16/2025	476.79	476.83	475.14	475.42	881,665	474.91
9/15/2025	473.37	476.25	473.37	476.21	1,033,823	475.70
9/12/2025	470.50	472.54	469.52	471.51	969,958	471.01
9/11/2025	469.35	470.40	467.53	469.89	781,757	469.39
9/10/2025	470.13	470.23	465.82	467.21	962,886	466.71
9/09/2025	466.48	467.55	464.36	467.27	856,960	466.77
9/08/2025	464.94	467.27	464.94	465.57	818,406	465.07
9/05/2025	467.34	467.50	459.30	462.60	804,025	462.11
9/04/2025	460.46	464.10	459.10	464.01	828,794	463.52
9/03/2025	458.84	461.02	457.06	459.92	1,273,839	459.43
9/02/2025	451.59	455.20	449.67	454.96	1,240,109	454.48
8/29/2025	462.48	462.48	457.50	458.62	703,405	458.13
8/28/2025	461.54	464.85	460.31	463.98	638,433	463.49
8/27/2025	460.10	461.80	458.88	461.06	778,989	460.57
8/26/2025	457.48	460.35	456.52	460.15	750,238	459.66
8/25/2025	457.45	460.19	456.51	457.62	684,909	457.13
8/22/2025	451.87	459.86	450.91	458.42	786,910	457.93
8/21/2025	452.00	453.59	449.36	451.18	1,779,947	450.70
8/20/2025	454.93	454.96	447.26	453.05	874,138	452.57
8/19/2025	461.60	461.90	454.78	455.63	886,218	455.14
8/18/2025	461.48	462.44	460.39	462.13	752,652	461.64
8/15/2025	464.11	464.11	460.71	462.05	742,222	461.56
8/14/2025	461.93	464.70	461.53	463.53	725,287	463.04
8/13/2025	464.85	465.63	461.50	462.86	927,946	462.37
8/12/2025	460.11	463.06	457.35	462.96	762,926	462.47
8/11/2025	459.00	461.44	457.03	458.20	928,250	457.71
8/08/2025	456.77	459.58	456.26	459.14	801,077	458.65
8/07/2025	458.45	459.43	451.89	455.71	934,218	455.23
8/06/2025	450.20	456.03	450.12	455.78	1,064,197	455.30
8/05/2025	453.83	454.71	449.18	449.69	818,717	449.21
8/04/2025	448.93	453.63	448.62	453.60	1,005,655	453.12
8/01/2025	449.03	449.52	442.97	445.04	1,301,705	444.57
7/31/2025	462.75	462.85	454.13	455.18	1,297,618	454.70
7/30/2025	454.78	456.44	451.98	454.82	836,502	454.34
7/29/2025	457.36	458.05	453.38	453.79	787,797	453.31
7/28/2025	455.43	456.48	454.50	455.94	786,364	455.45
7/25/2025	452.87	455.31	452.45	454.23	770,371	453.75
7/24/2025	452.16	453.30	450.65	452.27	883,182	451.79
7/23/2025	449.02	450.40	446.81	450.40	869,102	449.92
7/22/2025	450.19	450.32	444.67	447.28	942,918	446.80
7/21/2025	449.05	451.83	449.01	450.00	780,000	449.52
7/18/2025	450.00	450.00	447.00	448.39	894,139	447.91
7/17/2025	445.73	448.54	445.10	448.08	862,081	447.60
7/16/2025	444.97	445.84	440.95	445.42	887,464	444.95
7/15/2025	446.72	447.00	444.10	444.16	1,127,396	443.69
7/14/2025	441.58	443.93	439.90	443.22	626,817	442.75
7/11/2025	440.70	442.83	439.98	441.63	724,042	441.16
7/10/2025	442.95	443.33	439.64	442.38	750,740	441.91
7/09/2025	440.13	443.19	440.08	442.50	775,050	442.03
7/08/2025	440.07	440.07	437.40	438.32	868,794	437.85
7/07/2025	439.76	440.73	436.80	438.71	1,167,420	438.24
7/03/2025	439.45	442.41	439.02	441.98	635,174	441.51