VUG has returned -2% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 12 2025 | $402.96 | $403.93 | $398.22 | $403.93 | 1,243,441 |
May 09 2025 | $389.50 | $390.63 | $385.99 | $387.74 | 772,597 |
May 08 2025 | $388.80 | $391.64 | $385.05 | $387.98 | 1,060,602 |
May 07 2025 | $384.14 | $386.50 | $379.85 | $384.67 | 1,237,612 |
May 06 2025 | $382.41 | $386.40 | $381.49 | $383.66 | 878,276 |
May 05 2025 | $386.01 | $389.75 | $385.94 | $387.13 | 1,043,942 |
May 02 2025 | $387.77 | $390.97 | $386.17 | $389.30 | 1,163,009 |
May 01 2025 | $385.92 | $388.71 | $383.48 | $383.84 | 1,011,331 |
April 30 2025 | $371.67 | $379.90 | $368.32 | $378.29 | 1,485,297 |
April 29 2025 | $374.53 | $379.46 | $374.42 | $378.75 | 961,405 |
April 28 2025 | $377.17 | $378.26 | $371.18 | $376.00 | 1,011,439 |
April 25 2025 | $371.61 | $377.10 | $370.55 | $376.48 | 1,425,919 |
April 24 2025 | $362.28 | $371.35 | $361.68 | $370.92 | 925,543 |
April 23 2025 | $364.17 | $367.49 | $358.97 | $360.45 | 1,393,040 |
April 22 2025 | $346.75 | $353.85 | $345.33 | $351.63 | 1,566,523 |
April 21 2025 | $347.00 | $347.44 | $337.88 | $342.44 | 2,407,698 |
April 17 2025 | $354.98 | $355.11 | $349.86 | $352.14 | 1,261,546 |
April 16 2025 | $355.13 | $358.04 | $346.51 | $351.21 | 1,688,731 |
April 15 2025 | $362.88 | $365.46 | $361.00 | $362.26 | 1,460,888 |
April 14 2025 | $368.63 | $369.08 | $358.77 | $362.58 | 1,765,747 |
April 11 2025 | $351.70 | $361.27 | $349.73 | $360.20 | 2,032,579 |
April 10 2025 | $358.09 | $359.66 | $341.77 | $353.29 | 2,960,208 |
April 09 2025 | $328.49 | $369.80 | $327.92 | $367.80 | 4,992,890 |
April 08 2025 | $348.46 | $351.00 | $323.80 | $329.49 | 3,560,563 |
April 07 2025 | $320.27 | $349.18 | $316.14 | $334.42 | 5,388,837 |
