MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VUG — Vanguard Morningstar Growth ETF
NYSE ArcaVanguard Morningstar Growth ETF
$91.31
-1.11(-1.20%)
- O
- 92.03
- H
- 92.32
- L
- 90.89
- V
- 5.66M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$91.31
Period Return+45.71%
Period High$93.00
Period Low$61.39
Avg Daily Volume7.30M
Total Trading Days365
VUG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $92.03 | $92.32 | $90.89 | $91.31 | $-1.11 | -1.20% | 5,661,408 | $91.57 | $90.89 $92.32 |
| Oct 7, 2026 | $92.20 | $92.48 | $91.82 | $92.42 | $-0.22 | -0.24% | 4,762,914 | $92.21 | $91.82 $92.48 |
| Oct 6, 2026 | $92.54 | $93.00 | $92.47 | $92.64 | +$0.58 | +0.63% | 4,665,128 | $92.76 | $92.47 $93.00 |
| Oct 5, 2026 | $91.33 | $92.30 | $91.28 | $92.06 | +$0.89 | +0.98% | 6,018,681 | $91.90 | $91.28 $92.30 |
| Oct 2, 2026 | $91.32 | $91.75 | $90.89 | $91.17 | +$0.94 | +1.04% | 5,750,309 | $91.24 | $90.89 $91.75 |
| Oct 1, 2026 | $90.54 | $90.63 | $89.68 | $90.23 | +$0.12 | +0.13% | 7,208,963 | $90.12 | $89.68 $90.63 |
| Sep 30, 2026 | $90.23 | $91.01 | $90.06 | $90.11 | +$0.17 | +0.19% | 7,444,896 | $90.65 | $90.06 $91.01 |
| Sep 29, 2026 | $90.41 | $90.47 | $89.72 | $89.94 | $-0.10 | -0.11% | 5,356,106 | $90.03 | $89.72 $90.47 |
| Sep 28, 2026 | $90.43 | $90.65 | $89.67 | $90.04 | $-0.90 | -0.99% | 6,396,391 | $90.21 | $89.67 $90.65 |
| Sep 25, 2026 | $90.67 | $91.07 | $90.25 | $90.94 | +$0.49 | +0.54% | 5,876,617 | $90.82 | $90.25 $91.07 |
| Sep 24, 2026 | $89.59 | $90.64 | $89.50 | $90.45 | +$0.18 | +0.20% | 4,363,981 | $90.17 | $89.50 $90.64 |
| Sep 23, 2026 | $91.16 | $91.17 | $90.02 | $90.27 | $-0.85 | -0.93% | 5,905,799 | $90.38 | $90.02 $91.17 |
| Sep 22, 2026 | $91.07 | $91.43 | $90.99 | $91.12 | +$0.10 | +0.11% | 7,232,700 | $91.21 | $90.99 $91.43 |
| Sep 21, 2026 | $89.56 | $91.20 | $89.32 | $91.02 | +$2.27 | +2.56% | 6,717,062 | $90.58 | $89.32 $91.20 |
| Sep 18, 2026 | $88.80 | $88.84 | $88.22 | $88.75 | +$0.32 | +0.36% | 3,908,968 | $88.52 | $88.22 $88.84 |
| Sep 17, 2026 | $88.44 | $88.58 | $87.99 | $88.43 | +$1.37 | +1.57% | 4,630,090 | $88.30 | $87.99 $88.58 |
| Sep 16, 2026 | $87.37 | $87.91 | $86.48 | $87.06 | +$0.00 | +0.00% | 6,484,209 | $87.41 | $86.48 $87.91 |
| Sep 15, 2026 | $87.60 | $87.68 | $86.91 | $87.06 | $-0.65 | -0.74% | 6,030,928 | $87.14 | $86.91 $87.68 |
| Sep 14, 2026 | $87.13 | $88.14 | $86.98 | $87.71 | $-0.31 | -0.35% | 5,359,043 | $87.68 | $86.98 $88.14 |
| Sep 11, 2026 | $88.07 | $88.46 | $87.92 | $88.02 | +$0.81 | +0.93% | 4,687,680 | $88.22 | $87.92 $88.46 |
| Sep 10, 2026 | $86.93 | $87.52 | $86.85 | $87.21 | $-0.47 | -0.54% | 5,396,834 | $87.25 | $86.85 $87.52 |
| Sep 9, 2026 | $87.94 | $87.97 | $87.44 | $87.68 | $-0.44 | -0.50% | 4,840,350 | $87.74 | $87.44 $87.97 |
| Sep 8, 2026 | $88.50 | $88.52 | $87.90 | $88.12 | $-0.33 | -0.37% | 4,854,566 | $88.19 | $87.90 $88.52 |
| Sep 4, 2026 | $89.04 | $89.04 | $88.23 | $88.45 | $-0.43 | -0.48% | 3,498,414 | $88.52 | $88.23 $89.04 |
| Sep 3, 2026 | $88.00 | $89.12 | $87.94 | $88.88 | +$1.28 | +1.46% | 5,522,913 | $88.77 | $87.94 $89.12 |
| Sep 2, 2026 | $87.36 | $87.88 | $87.14 | $87.60 | +$0.23 | +0.26% | 4,347,019 | $87.61 | $87.14 $87.88 |
| Sep 1, 2026 | $87.24 | $87.86 | $87.04 | $87.37 | $-0.87 | -0.99% | 5,183,577 | $87.41 | $87.04 $87.86 |
| Aug 31, 2026 | $88.36 | $88.36 | $87.88 | $88.24 | $-0.30 | -0.34% | 4,403,765 | $88.09 | $87.88 $88.36 |
| Aug 28, 2026 | $89.03 | $89.57 | $88.41 | $88.54 | $-0.36 | -0.40% | 4,009,882 | $88.84 | $88.41 $89.57 |
| Aug 27, 2026 | $88.21 | $89.02 | $87.93 | $88.90 | +$1.49 | +1.70% | 4,686,037 | $88.64 | $87.93 $89.02 |