Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Growth ETF Vanguard (NY: VUG )

387.04 +0.96 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 384.08 389.11 383.53 386.08 1,570,782 +2.33(+0.61%)
Jul 11, 2024 391.61 391.93 382.86 383.75 1,852,762 -8.19(-2.09%)
Jul 10, 2024 389.27 392.14 388.12 391.94 837,126 +3.61(+0.93%)
Jul 09, 2024 388.95 389.79 387.00 388.33 1,203,512 +0.93(+0.24%)
Jul 08, 2024 387.91 387.91 386.54 387.40 847,332 +0.04(+0.01%)
Jul 05, 2024 382.90 387.62 382.90 387.36 795,036 +4.59(+1.20%)
Jul 03, 2024 379.44 382.98 379.42 382.77 616,427 +2.82(+0.74%)
Jul 02, 2024 374.86 379.98 374.82 379.95 781,733 +3.25(+0.86%)
Jul 01, 2024 375.01 377.10 371.70 376.70 1,016,139 +2.69(+0.72%)
Jun 28, 2024 377.69 380.26 373.47 374.01 1,072,892 -3.10(-0.82%)
Jun 27, 2024 375.88 378.00 375.62 377.11 941,646 +1.10(+0.29%)
Jun 26, 2024 373.70 376.25 373.70 376.01 745,941 +1.62(+0.43%)
Jun 25, 2024 371.03 374.69 370.67 374.40 1,253,677 +5.10(+1.38%)
Jun 24, 2024 372.25 373.92 369.16 369.29 887,022 -3.65(-0.98%)
Jun 21, 2024 373.69 374.89 371.49 372.94 1,333,034 -0.36(-0.10%)
Jun 20, 2024 377.29 377.70 371.74 373.30 1,355,136 -2.50(-0.66%)
Jun 18, 2024 375.01 375.91 374.11 375.79 1,121,929 +0.70(+0.19%)
Jun 17, 2024 371.58 376.84 370.64 375.10 951,453 +3.05(+0.82%)
Jun 14, 2024 370.47 372.05 369.73 372.05 1,082,243 +1.28(+0.34%)
Jun 13, 2024 371.92 372.24 368.85 370.77 820,799 +0.43(+0.12%)
Jun 12, 2024 368.49 373.12 367.80 370.34 1,019,443 +4.93(+1.35%)
Jun 11, 2024 361.66 365.49 360.47 365.41 680,457 +3.62(+1.00%)
Jun 10, 2024 360.00 362.47 359.17 361.79 726,122 +1.10(+0.30%)
Jun 07, 2024 360.80 362.80 359.48 360.69 767,671 -0.37(-0.10%)
Jun 06, 2024 361.55 362.24 359.86 361.06 938,858 +0.41(+0.11%)
Jun 05, 2024 356.82 360.77 356.14 360.65 863,644 +6.19(+1.75%)
Jun 04, 2024 352.91 354.93 351.63 354.46 1,089,445 +1.51(+0.43%)
Jun 03, 2024 353.06 353.69 348.98 352.95 1,478,827 +2.70(+0.77%)
May 31, 2024 351.17 351.24 344.25 350.25 1,324,894 -0.29(-0.08%)
May 30, 2024 353.60 354.03 349.12 350.55 890,576 -5.14(-1.45%)
May 29, 2024 354.00 357.04 354.00 355.69 1,066,082 -1.27(-0.36%)
May 28, 2024 356.38 357.16 354.82 356.96 1,605,033 +1.93(+0.54%)
May 24, 2024 352.55 355.57 351.80 355.03 939,864 +3.88(+1.10%)
May 23, 2024 356.08 356.85 350.40 351.15 988,916 -1.46(-0.41%)
May 22, 2024 353.42 353.92 350.82 352.61 740,517 -0.80(-0.23%)
May 21, 2024 351.20 353.41 350.87 353.41 641,438 +1.36(+0.39%)
May 20, 2024 350.20 352.63 350.03 352.05 772,383 +1.85(+0.53%)
May 17, 2024 350.62 350.62 348.39 350.20 635,899 +0.31(+0.09%)
May 16, 2024 350.89 352.27 349.79 349.90 935,432 -1.06(-0.30%)
May 15, 2024 347.28 350.98 346.39 350.95 842,222 +5.72(+1.66%)
May 14, 2024 342.99 345.86 342.91 345.23 690,672 +1.83(+0.53%)
May 13, 2024 344.28 344.33 342.32 343.40 657,396 +0.01(+0.00%)
May 10, 2024 344.44 345.26 342.25 343.39 568,945 -0.19(-0.06%)
May 09, 2024 342.56 343.58 341.38 343.58 532,028 +1.18(+0.34%)
May 08, 2024 341.18 342.95 340.87 342.40 613,616 -0.57(-0.17%)
May 07, 2024 343.46 344.22 342.27 342.97 644,680 -0.15(-0.04%)
May 06, 2024 339.99 343.20 339.27 343.12 771,565 +4.55(+1.34%)
May 03, 2024 338.70 339.47 336.68 338.58 837,036 +5.78(+1.74%)
May 02, 2024 331.31 333.14 327.91 332.80 1,066,054 +4.30(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.