VUG returned 18.7% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $492.16 | $492.43 | $487.77 | $487.86 | 840,600 |
December 30 2025 | $491.93 | $493.41 | $491.43 | $491.69 | 786,300 |
December 29 2025 | $491.96 | $493.58 | $490.93 | $492.54 | 938,100 |
December 26 2025 | $495.50 | $496.55 | $494.40 | $495.06 | 668,300 |
December 24 2025 | $493.04 | $495.29 | $493.04 | $495.07 | 569,200 |
December 23 2025 | $489.71 | $494.06 | $489.43 | $494.02 | 1,059,700 |
December 22 2025 | $491.55 | $491.55 | $489.07 | $490.60 | 1,025,200 |
December 19 2025 | $484.01 | $488.09 | $483.52 | $488.09 | 1,473,200 |
December 18 2025 | $480.99 | $484.31 | $479.11 | $481.44 | 945,100 |
December 17 2025 | $484.25 | $484.44 | $474.90 | $475.07 | 993,300 |
December 16 2025 | $480.67 | $484.67 | $479.36 | $483.55 | 988,000 |
December 15 2025 | $487.95 | $488.09 | $481.17 | $482.37 | 1,214,300 |
December 12 2025 | $490.57 | $491.68 | $482.45 | $484.76 | 1,145,800 |
December 11 2025 | $490.71 | $492.79 | $486.31 | $492.52 | 814,400 |
December 10 2025 | $491.61 | $494.56 | $489.30 | $492.78 | 868,000 |
December 09 2025 | $491.77 | $493.44 | $490.69 | $492.54 | 813,200 |
December 08 2025 | $494.60 | $495.26 | $490.70 | $492.64 | 786,600 |
December 05 2025 | $492.88 | $495.54 | $492.08 | $493.59 | 799,200 |
December 04 2025 | $493.24 | $493.24 | $488.98 | $491.36 | 1,216,400 |
December 03 2025 | $489.51 | $492.24 | $487.87 | $491.31 | 713,800 |
December 02 2025 | $490.75 | $493.66 | $489.10 | $491.03 | 1,010,100 |
December 01 2025 | $486.25 | $490.21 | $485.08 | $488.36 | 1,201,800 |
November 28 2025 | $489.02 | $490.34 | $488.13 | $490.34 | 429,300 |
November 26 2025 | $487.23 | $489.34 | $485.31 | $487.88 | 960,200 |
November 25 2025 | $479.41 | $485.35 | $474.87 | $484.45 | 1,319,700 |
