Vanguard Growth Index Fund ETF Shares (VUG)

VUG
🏛️ Vereinigte Staaten →
476.43
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 322.50 323.26 320.80 320.90 0.6M
2021-12-30 323.45 325.25 322.44 322.48 0.6M
2021-12-29 323.84 324.68 321.85 323.76 0.6M
2021-12-28 325.75 325.91 323.04 323.64 0.6M
2021-12-27 321.11 325.16 321.11 325.09 0.7M
2021-12-23 318.75 321.73 318.40 320.56 0.6M
2021-12-22 314.15 318.58 314.00 318.05 0.7M
2021-12-21 309.63 314.59 307.34 314.50 1.0M
2021-12-20 306.46 307.84 304.64 307.04 1.0M
2021-12-17 309.00 313.61 307.57 310.79 0.7M
2021-12-16 320.32 320.73 310.37 311.76 1.5M
2021-12-15 312.64 319.39 309.38 318.96 1.4M
2021-12-14 313.46 315.09 309.50 312.84 0.8M
2021-12-13 321.00 321.33 316.82 316.97 0.7M
2021-12-10 319.59 321.34 317.80 321.33 0.6M
2021-12-09 321.86 323.00 318.31 318.42 0.7M
2021-12-08 320.70 322.77 318.95 322.67 0.9M
2021-12-07 316.67 320.61 316.53 320.24 0.8M
2021-12-06 308.75 312.04 305.34 311.14 1.0M
2021-12-03 314.47 315.27 304.44 307.72 1.5M
2021-12-02 309.00 314.61 308.34 313.25 1.0M
2021-12-01 319.69 320.70 309.44 309.63 1.0M
2021-11-30 319.72 321.77 314.69 316.39 0.9M
2021-11-29 318.79 321.85 317.77 320.90 0.9M
2021-11-26 318.44 319.86 313.91 315.01 0.8M
2021-11-24 317.84 321.59 316.07 321.56 0.6M
2021-11-23 319.85 321.64 315.93 319.52 1.2M
2021-11-22 327.05 328.52 321.12 321.34 0.9M
2021-11-19 325.52 327.19 324.77 325.67 1.0M
2021-11-18 323.50 324.80 321.54 324.56 0.9M
2021-11-17 322.84 323.50 321.63 322.03 4.1M
2021-11-16 319.51 323.14 319.30 322.61 0.7M
2021-11-15 320.50 321.16 318.31 319.62 0.7M
2021-11-12 316.79 320.00 315.91 319.78 0.6M
2021-11-11 317.43 317.66 315.67 315.81 0.5M
2021-11-10 318.20 320.07 313.89 315.37 0.7M
2021-11-09 322.77 322.97 319.20 320.39 0.6M
2021-11-08 322.63 322.77 321.42 322.01 0.6M
2021-11-05 322.38 323.23 320.14 321.48 0.7M
2021-11-04 318.30 321.40 317.80 320.97 1.0M
2021-11-03 315.47 317.76 314.03 317.36 0.7M
2021-11-02 314.16 315.67 314.01 315.23 0.7M
2021-11-01 314.71 314.85 312.68 314.30 0.6M
2021-10-29 310.17 314.40 309.81 314.15 0.6M
2021-10-27 310.15 312.29 309.54 309.61 0.6M
2021-10-26 310.83 312.23 308.74 309.39 0.7M
2021-10-25 307.25 309.52 305.75 308.92 0.7M
2021-10-22 307.39 308.34 304.88 306.44 0.7M
2021-10-21 305.54 308.60 305.24 308.51 0.7M
2021-10-20 307.27 307.38 304.97 306.11 0.6M
2021-10-19 305.67 306.90 305.11 306.79 0.6M
2021-10-18 300.64 304.64 300.28 304.60 0.6M
2021-10-15 300.69 301.74 300.00 301.67 0.6M
2021-10-14 297.05 299.65 296.72 299.37 0.6M
2021-10-13 293.65 294.68 292.00 294.31 0.6M
2021-10-12 293.59 293.85 291.63 292.07 0.6M
2021-10-11 293.21 295.86 292.17 292.25 0.7M
2021-10-08 296.64 296.64 293.95 294.30 0.5M
2021-10-07 295.25 297.69 294.91 295.46 0.7M
2021-10-06 287.98 292.87 287.19 292.64 0.7M
2021-10-05 288.14 292.34 287.67 290.73 0.6M
2021-10-04 292.19 292.19 284.87 287.00 1.5M
2021-10-01 291.11 294.28 288.30 293.23 1.0M
2021-09-30 293.30 294.33 289.98 290.17 0.8M
2021-09-29 293.99 295.20 291.58 292.02 0.9M
2021-09-28 297.75 297.98 291.97 292.34 1.2M
2021-09-27 301.96 302.27 299.89 301.33 0.7M
2021-09-24 301.99 304.39 301.59 303.96 0.6M
2021-09-23 302.15 304.73 301.63 303.91 0.7M
2021-09-22 298.76 301.92 297.79 300.90 0.7M
2021-09-21 298.96 300.04 296.92 297.85 0.8M
2021-09-20 298.22 299.67 293.38 297.29 1.2M
2021-09-17 305.78 305.97 302.46 302.79 0.8M
2021-09-16 304.84 306.52 303.44 306.21 0.5M
2021-09-15 304.14 306.05 302.10 305.76 1.0M
2021-09-14 305.14 305.49 302.86 303.62 0.9M
2021-09-13 306.39 306.76 302.37 304.00 2.4M
2021-09-10 308.63 309.15 304.39 304.69 0.6M
2021-09-09 308.40 309.59 307.01 307.24 0.6M
2021-09-08 308.74 308.82 306.31 308.17 0.9M
2021-09-07 308.78 309.33 307.40 308.98 0.6M
2021-09-03 306.99 308.77 306.36 308.66 0.7M
2021-09-02 308.70 309.18 306.67 307.56 0.9M
2021-09-01 307.61 309.01 307.50 307.72 0.8M
2021-08-31 307.47 307.47 306.04 306.81 0.8M
2021-08-30 304.97 307.77 304.97 307.32 0.7M
2021-08-27 301.89 304.63 301.57 304.27 0.6M
2021-08-26 302.80 303.35 301.18 301.45 0.6M
2021-08-25 303.21 303.55 302.39 303.20 0.7M
2021-08-24 302.86 303.51 302.56 302.79 0.7M
2021-08-23 299.51 302.73 299.51 302.25 0.6M
2021-08-20 296.30 298.75 295.96 298.52 0.7M
2021-08-19 292.35 296.63 292.09 295.44 0.8M
2021-08-18 296.62 297.66 294.03 294.28 0.6M
2021-08-17 297.29 297.86 294.98 297.02 0.8M
2021-08-16 298.19 299.49 295.29 299.47 0.8M
2021-08-13 298.57 299.33 298.10 299.03 0.5M
2021-08-12 296.50 298.32 295.68 298.19 0.7M
2021-08-11 298.03 298.37 295.52 296.57 0.6M
2021-08-10 299.33 299.58 296.59 297.10 0.7M
2021-08-09 299.03 299.22 297.68 298.81 0.5M
2021-08-06 299.08 299.62 297.71 298.65 0.6M
2021-08-05 297.99 299.73 297.23 299.72 0.5M
2021-08-04 296.23 298.15 296.04 297.22 0.7M
2021-08-03 296.09 297.02 293.28 297.02 0.9M
2021-08-02 297.35 297.63 295.12 295.37 0.7M
2021-07-30 294.94 296.97 294.75 295.94 0.6M
2021-07-29 297.51 299.28 297.47 298.07 0.5M
2021-07-28 297.88 298.83 295.76 297.79 0.7M
2021-07-27 299.57 299.57 293.88 297.05 0.9M
2021-07-26 299.18 299.98 298.29 299.86 0.7M
2021-07-23 296.93 299.77 296.34 299.58 0.9M
2021-07-22 293.33 295.13 293.06 295.08 0.6M
2021-07-21 291.10 292.99 290.87 292.97 0.7M
2021-07-20 287.76 292.19 286.41 290.99 1.1M
2021-07-19 286.55 287.31 284.65 286.49 1.0M
2021-07-16 292.79 293.42 289.73 290.06 1.1M
2021-07-15 293.51 293.69 290.36 291.99 0.8M
2021-07-14 295.27 295.67 293.00 293.59 1.1M
2021-07-13 293.34 295.62 292.64 293.21 1.2M
2021-07-12 293.97 294.21 292.68 293.70 0.8M
2021-07-09 290.80 293.32 290.47 293.06 0.8M
2021-07-08 288.21 291.59 287.28 290.79 0.7M
2021-07-07 293.77 294.00 291.12 292.89 0.9M
2021-07-06 291.00 292.33 289.45 292.33 0.8M
2021-07-02 288.53 290.65 288.45 290.51 0.7M
2021-07-01 286.56 287.34 285.60 287.33 0.6M
2021-06-30 286.93 287.30 286.18 286.81 0.8M
2021-06-29 286.48 287.41 285.80 287.23 0.6M
2021-06-28 284.80 286.43 284.72 286.41 0.7M
2021-06-25 284.50 284.60 283.12 284.11 0.5M
2021-06-24 283.99 284.86 283.18 283.63 0.6M
2021-06-23 282.35 283.33 282.03 282.54 0.6M
2021-06-22 279.67 282.64 279.28 282.33 0.7M
2021-06-21 277.50 279.62 275.51 279.42 0.7M
2021-06-18 277.79 278.61 276.54 277.06 0.9M
2021-06-17 274.89 279.65 274.84 279.05 0.8M
2021-06-16 276.83 277.73 273.03 275.59 0.8M
2021-06-15 278.23 278.23 276.21 276.63 0.9M
2021-06-14 276.32 278.27 275.42 278.22 0.7M
2021-06-11 275.15 275.88 274.55 275.83 0.8M
2021-06-10 272.69 274.90 272.29 274.81 0.7M
2021-06-09 273.17 273.74 272.05 272.23 0.5M
2021-06-08 273.12 273.93 270.99 272.17 0.5M
2021-06-07 271.19 272.00 270.70 271.86 0.8M
2021-06-04 269.20 271.63 269.07 271.35 0.6M
2021-06-03 268.23 269.09 266.35 267.72 0.7M
2021-06-02 270.35 271.10 269.22 270.24 1.0M
2021-06-01 272.08 272.35 269.12 269.94 0.7M
2021-05-28 271.42 272.28 270.67 270.88 1.1M
2021-05-27 270.87 271.37 269.89 270.16 0.6M
2021-05-26 270.43 271.14 270.09 270.64 0.6M
2021-05-25 270.70 271.18 269.31 270.03 0.6M
2021-05-24 266.96 270.25 266.87 269.52 0.5M
2021-05-21 267.56 268.04 265.08 265.17 1.1M
2021-05-20 262.86 267.15 262.86 266.41 0.7M
2021-05-19 257.89 261.95 257.41 261.83 0.8M
2021-05-18 264.21 265.08 261.70 261.74 0.6M
2021-05-17 263.78 264.00 261.25 263.40 0.7M
2021-05-14 262.28 265.52 261.86 264.95 0.6M
2021-05-13 259.91 261.78 257.73 259.62 0.9M
2021-05-12 260.88 262.49 256.97 257.69 1.5M
2021-05-11 260.50 265.21 260.03 264.62 1.4M
2021-05-10 270.05 270.16 265.32 265.39 0.9M
2021-05-07 271.05 272.67 270.36 271.08 0.8M
2021-05-06 267.62 268.91 265.26 268.82 0.8M
2021-05-05 270.92 271.32 267.19 267.71 0.7M
2021-05-04 271.50 271.66 265.98 269.13 1.2M
2021-05-03 276.15 276.22 273.07 273.23 0.8M
2021-04-30 275.09 276.58 274.37 274.81 0.6M
2021-04-29 278.76 278.85 274.33 276.96 0.7M
2021-04-28 276.78 277.66 275.89 276.25 0.6M
2021-04-27 278.10 278.10 276.13 276.87 0.7M
2021-04-26 276.45 277.80 275.72 277.45 0.7M
2021-04-23 272.76 276.86 272.76 276.12 1.5M
2021-04-22 274.46 275.57 270.96 272.02 0.8M
2021-04-21 271.49 274.50 270.87 274.46 0.7M
2021-04-20 273.77 274.78 270.72 272.29 1.0M
2021-04-19 275.42 276.24 272.81 274.16 0.9M
2021-04-16 277.00 277.00 275.12 276.47 0.9M
2021-04-15 274.45 276.55 274.36 276.39 1.1M
2021-04-14 275.23 275.46 271.69 272.09 0.9M
2021-04-13 273.00 275.38 273.00 275.00 0.9M
2021-04-12 271.52 272.49 270.41 272.14 0.7M
2021-04-09 269.34 272.26 268.92 272.14 0.7M
2021-04-08 269.06 270.14 268.92 270.14 0.7M
2021-04-07 266.31 267.67 265.74 267.12 0.6M
2021-04-06 266.17 267.65 265.48 266.31 0.8M
2021-04-05 263.44 266.52 263.21 265.98 1.0M
2021-04-01 259.80 261.40 259.63 261.38 1.0M
2021-03-31 254.83 258.40 254.83 257.04 0.8M
2021-03-30 253.54 254.05 251.84 253.51 0.8M
2021-03-29 254.61 255.53 252.51 254.75 0.9M
2021-03-26 251.29 255.28 250.62 255.02 0.7M
2021-03-25 250.06 251.83 247.82 251.28 1.2M
2021-03-24 256.17 256.17 251.60 251.60 1.2M
2021-03-23 256.72 258.23 254.55 255.09 0.9M
2021-03-22 253.89 257.59 253.81 256.14 0.7M
2021-03-19 252.36 253.77 250.50 252.43 0.7M
2021-03-18 255.48 256.23 251.76 252.02 0.8M
2021-03-17 256.21 260.27 254.99 258.82 0.7M
2021-03-16 259.14 260.92 257.12 258.35 0.9M
2021-03-15 255.34 257.74 254.20 257.57 0.9M
2021-03-12 253.91 255.25 252.19 255.13 0.8M
2021-03-11 254.69 257.85 254.32 256.72 0.9M
2021-03-10 254.10 254.30 250.52 251.07 1.0M
2021-03-09 248.74 252.72 248.22 251.11 1.0M
2021-03-08 248.26 250.29 242.90 243.15 1.1M
2021-03-05 247.11 248.96 239.41 248.24 1.5M
2021-03-04 248.95 250.96 241.65 244.92 1.8M
2021-03-03 255.62 256.11 249.16 249.18 1.1M
2021-03-02 260.08 260.41 256.20 256.21 0.9M
2021-03-01 256.75 260.01 255.80 259.73 0.7M
2021-02-26 254.36 256.42 250.54 252.89 1.2M
2021-02-25 258.77 260.24 250.88 252.00 1.0M
2021-02-24 256.52 260.50 254.65 260.13 1.3M
2021-02-23 255.08 259.56 250.13 258.43 1.3M
2021-02-22 261.90 262.07 258.66 258.85 0.8M
2021-02-19 267.14 267.14 264.36 264.77 0.8M
2021-02-18 264.49 266.63 263.17 265.92 0.6M
2021-02-17 265.63 267.09 264.25 266.84 0.8M
2021-02-16 269.58 269.90 267.07 267.81 0.9M
2021-02-12 266.92 268.99 266.22 268.90 0.7M
2021-02-11 267.57 267.90 265.63 267.49 0.7M
2021-02-10 268.00 268.22 264.07 266.04 0.7M
2021-02-09 265.73 267.41 265.73 266.43 0.7M
2021-02-08 266.47 266.72 264.99 266.50 0.7M
2021-02-05 265.01 265.58 263.72 265.00 0.7M
2021-02-04 262.03 263.80 261.23 263.80 0.6M
2021-02-03 262.92 263.18 260.45 260.73 0.7M
2021-02-02 259.36 262.24 259.36 261.38 0.7M
2021-02-01 253.75 257.55 252.21 256.79 0.8M
2021-01-29 254.51 255.18 249.34 250.77 0.9M
2021-01-28 255.38 259.59 254.93 255.95 0.8M
2021-01-27 259.30 259.30 252.33 254.41 0.9M
2021-01-26 261.90 262.30 260.78 261.09 0.8M
2021-01-25 261.97 262.91 256.08 261.51 0.9M
2021-01-22 259.42 260.71 259.25 259.84 0.8M
2021-01-21 259.59 260.60 258.84 260.06 0.8M
2021-01-20 255.22 259.47 255.22 258.82 0.9M
2021-01-19 252.04 253.27 250.73 252.89 0.9M
2021-01-15 251.44 252.32 249.28 250.11 0.9M
2021-01-14 254.51 255.07 251.25 251.53 1.0M
2021-01-13 252.91 254.90 252.57 254.00 1.0M
2021-01-12 253.55 254.28 250.93 253.04 6.1M
2021-01-11 254.40 255.61 253.01 253.53 0.8M
2021-01-08 255.79 257.12 253.94 256.99 0.9M
2021-01-07 250.50 254.85 250.41 254.27 1.0M
2021-01-06 247.92 251.78 246.98 248.53 1.3M
2021-01-05 248.84 251.56 248.84 251.28 0.9M
2021-01-04 254.46 254.61 246.47 249.66 1.3M