Price alert —
Loading…
Sign in to get a one-time email the moment VUG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $85.74 | $86.08 | $85.50 | $86.01 | 2.4M |
| 2026-07-21 | $86.11 | $86.24 | $85.65 | $86.13 | 9.3M |
| 2026-07-20 | $85.83 | $86.25 | $85.27 | $85.33 | 6.9M |
| 2026-07-17 | $84.79 | $85.83 | $84.32 | $85.27 | 8.8M |
| 2026-07-16 | $87.30 | $87.50 | $86.13 | $86.56 | 8.1M |
| 2026-07-15 | $87.40 | $87.82 | $86.98 | $87.76 | 10.6M |
| 2026-07-14 | $86.50 | $87.11 | $86.14 | $86.96 | 7.3M |
| 2026-07-13 | $86.87 | $87.10 | $86.00 | $86.15 | 8.1M |
| 2026-07-10 | $87.00 | $87.43 | $86.32 | $87.40 | 9.7M |
| 2026-07-09 | $86.15 | $87.01 | $85.71 | $86.98 | 8.6M |
| 2026-07-08 | $85.38 | $86.13 | $84.88 | $85.99 | 10.1M |
| 2026-07-07 | $86.29 | $86.38 | $85.40 | $85.88 | 6.2M |
| 2026-07-06 | $86.14 | $86.89 | $85.89 | $86.68 | 7.2M |
| 2026-07-02 | $86.13 | $86.83 | $84.98 | $85.50 | 11.7M |
| 2026-07-01 | $86.12 | $86.79 | $85.68 | $86.17 | 7.5M |
| 2026-06-30 | $84.95 | $86.44 | $84.86 | $86.14 | 11.9M |
| 2026-06-29 | $83.92 | $84.92 | $83.40 | $84.85 | 7.1M |
| 2026-06-26 | $82.29 | $83.55 | $81.93 | $82.76 | 9.9M |
| 2026-06-25 | $84.26 | $84.33 | $82.31 | $83.05 | 9.6M |
| 2026-06-24 | $84.20 | $85.04 | $83.48 | $83.83 | 7.6M |
| 2026-06-23 | $84.17 | $85.04 | $84.06 | $84.08 | 6.8M |
| 2026-06-22 | $86.80 | $87.22 | $85.76 | $85.90 | 5.8M |
| 2026-06-18 | $86.81 | $87.22 | $86.08 | $86.98 | 5.5M |
| 2026-06-17 | $86.94 | $87.13 | $85.39 | $85.61 | 9.8M |
| 2026-06-16 | $87.41 | $87.57 | $86.77 | $86.79 | 5.8M |
| 2026-06-15 | $86.94 | $87.88 | $86.91 | $87.67 | 7.5M |
| 2026-06-12 | $85.49 | $85.74 | $84.44 | $85.27 | 8.0M |
| 2026-06-11 | $83.90 | $85.31 | $83.10 | $85.12 | 11.7M |
| 2026-06-10 | $84.64 | $85.46 | $83.59 | $83.64 | 10.1M |
| 2026-06-09 | $86.72 | $87.23 | $83.24 | $85.37 | 9.2M |
| 2026-06-08 | $86.68 | $87.05 | $86.05 | $86.21 | 8.5M |
| 2026-06-05 | $88.41 | $88.46 | $85.61 | $85.93 | 9.3M |
| 2026-06-04 | $88.28 | $89.37 | $88.12 | $89.16 | 8.5M |
| 2026-06-03 | $89.92 | $90.05 | $88.71 | $88.93 | 6.1M |
| 2026-06-02 | $90.12 | $90.36 | $89.62 | $90.04 | 6.1M |
| 2026-06-01 | $89.78 | $90.60 | $89.66 | $90.29 | 6.7M |
| 2026-05-29 | $89.29 | $89.87 | $89.19 | $89.60 | 6.0M |
| 2026-05-28 | $88.19 | $89.25 | $88.11 | $89.22 | 9.8M |
| 2026-05-27 | $88.16 | $88.34 | $87.83 | $88.21 | 7.0M |
| 2026-05-26 | $88.07 | $88.51 | $87.84 | $88.20 | 6.8M |
| 2026-05-22 | $87.83 | $88.22 | $87.44 | $87.54 | 4.6M |
| 2026-05-21 | $87.10 | $87.93 | $86.75 | $87.48 | 6.1M |
| 2026-05-20 | $86.56 | $87.45 | $86.30 | $87.40 | 7.5M |
| 2026-05-19 | $86.67 | $86.93 | $85.91 | $86.29 | 9.0M |
| 2026-05-18 | $87.46 | $87.66 | $86.34 | $87.09 | 6.5M |
| 2026-05-15 | $87.64 | $88.25 | $86.92 | $87.43 | 7.2M |
| 2026-05-14 | $87.60 | $88.63 | $87.53 | $88.49 | 7.2M |
| 2026-05-13 | $86.61 | $87.80 | $86.11 | $87.51 | 5.1M |
| 2026-05-12 | $86.44 | $86.78 | $85.57 | $86.56 | 6.4M |
| 2026-05-11 | $86.30 | $87.24 | $86.19 | $86.81 | 6.5M |
| 2026-05-08 | $86.41 | $86.90 | $86.26 | $86.84 | 5.5M |
| 2026-05-07 | $86.39 | $86.82 | $85.79 | $86.05 | 8.8M |
| 2026-05-06 | $85.00 | $86.01 | $84.75 | $85.90 | 6.9M |
| 2026-05-05 | $84.21 | $84.45 | $83.97 | $84.31 | 4.8M |
| 2026-05-04 | $83.91 | $84.15 | $83.14 | $83.72 | 6.0M |
| 2026-05-01 | $83.73 | $84.37 | $83.57 | $83.86 | 6.0M |
| 2026-04-30 | $83.13 | $83.36 | $81.87 | $83.17 | 5.0M |
| 2026-04-29 | $82.65 | $82.85 | $82.17 | $82.68 | 3.9M |
| 2026-04-28 | $82.61 | $82.95 | $82.26 | $82.77 | 11.7M |
| 2026-04-27 | $83.01 | $83.54 | $82.68 | $83.49 | 6.2M |
| 2026-04-24 | $82.38 | $83.35 | $82.17 | $83.25 | 6.0M |
| 2026-04-23 | $82.59 | $82.86 | $81.23 | $82.04 | 7.6M |
| 2026-04-22 | $82.21 | $83.05 | $82.03 | $83.02 | 6.3M |
| 2026-04-21 | $82.44 | $82.59 | $81.32 | $81.50 | 5.8M |
| 2026-04-20 | $82.13 | $82.25 | $81.45 | $82.10 | 6.4M |
| 2026-04-17 | $81.85 | $82.53 | $81.73 | $82.32 | 6.4M |
| 2026-04-16 | $81.28 | $81.34 | $80.50 | $81.08 | 7.3M |
| 2026-04-15 | $79.70 | $80.98 | $79.68 | $80.94 | 7.3M |
| 2026-04-14 | $78.44 | $79.48 | $78.44 | $79.45 | 7.9M |
| 2026-04-13 | $76.79 | $77.94 | $76.54 | $77.89 | 9.9M |
| 2026-04-10 | $76.79 | $77.20 | $76.65 | $76.86 | 13.6M |
| 2026-04-09 | $76.12 | $76.67 | $75.61 | $76.59 | 6.5M |
| 2026-04-08 | $76.84 | $77.01 | $75.78 | $76.15 | 8.0M |
| 2026-04-07 | $73.77 | $74.20 | $72.71 | $74.15 | 11.1M |
| 2026-04-06 | $73.76 | $74.23 | $73.58 | $74.01 | 9.7M |
| 2026-04-02 | $72.32 | $73.82 | $71.99 | $73.67 | 14.2M |
| 2026-04-01 | $73.40 | $74.11 | $73.15 | $73.59 | 14.1M |
| 2026-03-31 | $70.92 | $72.97 | $70.87 | $72.80 | 14.9M |
| 2026-03-30 | $71.01 | $71.09 | $69.63 | $70.00 | 12.9M |
| 2026-03-27 | $71.61 | $71.66 | $70.26 | $70.39 | 14.0M |
| 2026-03-26 | $73.35 | $73.64 | $72.10 | $72.12 | 9.3M |
| 2026-03-25 | $74.33 | $74.69 | $73.82 | $74.04 | 10.4M |
| 2026-03-24 | $73.93 | $74.10 | $73.44 | $73.52 | 13.7M |
| 2026-03-23 | $74.54 | $75.26 | $74.17 | $74.38 | 12.8M |
| 2026-03-20 | $74.51 | $74.51 | $72.92 | $73.38 | 9.2M |
| 2026-03-19 | $74.43 | $75.07 | $74.11 | $74.76 | 10.3M |
| 2026-03-18 | $75.85 | $76.09 | $74.98 | $75.00 | 6.4M |
| 2026-03-17 | $76.20 | $76.65 | $75.92 | $76.10 | 5.4M |
| 2026-03-16 | $75.76 | $76.43 | $75.65 | $75.93 | 6.2M |
| 2026-03-13 | $76.14 | $76.51 | $74.90 | $75.04 | 10.0M |
| 2026-03-12 | $76.72 | $76.81 | $75.84 | $75.88 | 9.3M |
| 2026-03-11 | $77.43 | $77.93 | $76.83 | $77.25 | 6.5M |
| 2026-03-10 | $77.33 | $77.86 | $76.86 | $77.21 | 9.4M |
| 2026-03-09 | $75.63 | $77.54 | $75.34 | $77.35 | 12.1M |
| 2026-03-06 | $76.41 | $77.07 | $76.12 | $76.35 | 10.3M |
| 2026-03-05 | $77.10 | $77.71 | $76.52 | $77.39 | 14.9M |
| 2026-03-04 | $76.76 | $77.65 | $76.65 | $77.33 | 8.0M |
| 2026-03-03 | $75.67 | $76.81 | $75.19 | $76.56 | 23.7M |
| 2026-03-02 | $75.76 | $77.32 | $75.64 | $77.04 | 21.5M |
| 2026-02-27 | $76.62 | $77.10 | $76.39 | $76.81 | 9.4M |
| 2026-02-26 | $78.33 | $78.37 | $76.84 | $77.58 | 7.9M |
| 2026-02-25 | $77.68 | $78.45 | $77.68 | $78.39 | 9.6M |
| 2026-02-24 | $76.48 | $77.41 | $76.07 | $77.32 | 9.7M |
| 2026-02-23 | $77.41 | $77.54 | $76.22 | $76.55 | 9.9M |
| 2026-02-20 | $76.53 | $77.80 | $76.39 | $77.51 | 11.6M |
| 2026-02-19 | $76.75 | $77.13 | $76.46 | $76.87 | 7.3M |
| 2026-02-18 | $76.77 | $77.54 | $76.56 | $77.08 | 8.9M |
| 2026-02-17 | $76.07 | $76.97 | $75.44 | $76.59 | 13.6M |
| 2026-02-13 | $76.85 | $77.06 | $76.10 | $76.33 | 13.4M |
| 2026-02-12 | $78.51 | $78.57 | $76.53 | $76.69 | 13.3M |
| 2026-02-11 | $79.15 | $79.19 | $77.80 | $78.17 | 7.0M |
| 2026-02-10 | $79.12 | $79.24 | $78.48 | $78.52 | 7.3M |
| 2026-02-09 | $78.00 | $79.18 | $77.75 | $78.90 | 7.5M |
| 2026-02-06 | $76.96 | $78.31 | $76.80 | $78.10 | 12.4M |
| 2026-02-05 | $77.01 | $77.45 | $76.16 | $76.48 | 14.4M |
| 2026-02-04 | $78.83 | $78.92 | $77.12 | $77.89 | 13.7M |
| 2026-02-03 | $80.66 | $80.66 | $78.23 | $78.91 | 11.8M |
| 2026-02-02 | $79.96 | $80.82 | $79.91 | $80.47 | 9.8M |
| 2026-01-30 | $80.52 | $80.84 | $79.89 | $80.26 | 11.1M |
| 2026-01-29 | $81.39 | $81.45 | $79.33 | $80.86 | 15.0M |
| 2026-01-28 | $81.95 | $82.00 | $81.26 | $81.61 | 9.2M |
| 2026-01-27 | $81.51 | $81.94 | $81.39 | $81.65 | 6.2M |
| 2026-01-26 | $80.65 | $81.41 | $80.61 | $81.13 | 7.5M |
| 2026-01-23 | $80.21 | $80.92 | $80.02 | $80.58 | 10.2M |
| 2026-01-22 | $80.28 | $80.39 | $79.81 | $80.17 | 9.7M |