VUG has returned -8.4% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 14 2025 | $373.22 | $378.86 | $372.65 | $378.33 | 1,857,002 |
March 13 2025 | $376.37 | $376.37 | $367.67 | $369.10 | 2,352,724 |
March 12 2025 | $378.63 | $380.30 | $372.06 | $376.91 | 3,783,547 |
March 11 2025 | $371.79 | $377.49 | $368.02 | $371.80 | 2,785,163 |
March 10 2025 | $381.42 | $381.43 | $369.19 | $372.90 | 2,272,077 |
March 07 2025 | $386.35 | $390.53 | $379.54 | $388.71 | 1,489,548 |
March 06 2025 | $392.51 | $396.51 | $386.02 | $387.86 | 1,733,578 |
March 05 2025 | $393.53 | $400.30 | $390.45 | $399.24 | 1,505,803 |
March 04 2025 | $391.62 | $400.08 | $386.93 | $393.47 | 1,908,577 |
March 03 2025 | $407.38 | $408.66 | $392.86 | $395.86 | 2,107,913 |
February 28 2025 | $398.11 | $405.99 | $395.26 | $405.73 | 1,981,011 |
February 27 2025 | $411.75 | $412.65 | $398.25 | $398.60 | 1,167,720 |
February 26 2025 | $409.34 | $413.20 | $406.51 | $408.87 | 1,095,758 |
February 25 2025 | $411.07 | $411.29 | $403.27 | $407.34 | 1,215,876 |
February 24 2025 | $417.49 | $418.77 | $411.01 | $411.89 | 1,193,934 |
February 21 2025 | $426.07 | $426.09 | $415.61 | $416.02 | 1,065,036 |
February 20 2025 | $427.19 | $427.19 | $422.00 | $425.43 | 1,190,974 |
February 19 2025 | $426.95 | $428.43 | $424.86 | $427.61 | 789,233 |
February 18 2025 | $429.11 | $429.11 | $424.76 | $427.50 | 998,431 |
February 14 2025 | $426.77 | $428.00 | $426.00 | $427.52 | 717,637 |
February 13 2025 | $421.85 | $426.88 | $420.96 | $426.77 | 1,165,155 |
February 12 2025 | $417.11 | $422.13 | $416.63 | $421.44 | 898,277 |
February 11 2025 | $420.85 | $423.26 | $420.00 | $421.93 | 1,205,987 |
February 10 2025 | $421.50 | $423.98 | $421.36 | $422.73 | 1,172,590 |
February 07 2025 | $423.51 | $425.48 | $418.11 | $418.82 | 1,030,960 |
