VUG returned -33.4% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $208.77 | $210.47 | $207.64 | $210.39 | 1,994,277 |
December 29 2022 | $207.95 | $211.59 | $207.58 | $210.97 | 2,420,840 |
December 28 2022 | $208.35 | $209.89 | $205.59 | $205.78 | 2,467,886 |
December 27 2022 | $210.76 | $210.76 | $207.86 | $208.51 | 1,987,371 |
December 23 2022 | $209.20 | $211.13 | $207.83 | $210.90 | 1,580,744 |
December 22 2022 | $212.50 | $212.56 | $206.70 | $210.20 | 1,889,096 |
December 21 2022 | $212.59 | $215.73 | $212.01 | $214.80 | 1,525,358 |
December 20 2022 | $210.45 | $212.53 | $209.17 | $211.43 | 2,246,804 |
December 19 2022 | $214.76 | $214.78 | $210.39 | $211.30 | 1,761,060 |
December 16 2022 | $216.78 | $217.73 | $213.41 | $214.62 | 1,557,827 |
December 15 2022 | $221.25 | $221.95 | $216.63 | $217.58 | 1,848,454 |
December 14 2022 | $226.17 | $228.62 | $222.46 | $224.87 | 1,624,419 |
December 13 2022 | $232.54 | $232.72 | $224.43 | $226.54 | 2,089,493 |
December 12 2022 | $220.92 | $223.77 | $220.57 | $223.74 | 1,230,182 |
December 09 2022 | $221.11 | $223.23 | $220.41 | $220.48 | 2,275,081 |
December 08 2022 | $220.75 | $222.75 | $219.12 | $221.99 | 1,334,152 |
December 07 2022 | $219.53 | $221.28 | $218.32 | $219.45 | 1,490,566 |
December 06 2022 | $224.89 | $225.00 | $219.03 | $220.35 | 1,161,755 |
December 05 2022 | $227.75 | $228.70 | $224.12 | $225.07 | 1,606,378 |
December 02 2022 | $226.66 | $230.49 | $226.13 | $229.72 | 1,125,273 |
December 01 2022 | $230.00 | $231.55 | $227.88 | $230.35 | 1,668,754 |
November 30 2022 | $220.21 | $229.83 | $219.68 | $229.59 | 1,686,691 |
November 29 2022 | $221.71 | $222.01 | $218.97 | $219.87 | 1,107,385 |
November 28 2022 | $223.74 | $224.97 | $220.90 | $221.60 | 1,175,655 |
November 25 2022 | $225.42 | $225.96 | $224.82 | $225.54 | 483,406 |
