VUG Historical Prices
NYSEARCA: VUGVanguardLarge GrowthETFUSD
91.92+0.6105 (+0.67%)
Market open · Delayed 15 min · as of Oct 9, 12:24 PM ET
VUG price history
The price history for Vanguard Morningstar Growth (VUG) on this page begins on January 26, 2004, when the stock closed at $8.26; it most recently closed at $91.31 on October 5, 2026. The highest price in this record is $93.00, reached on October 5, 2026; the latest close is 1.8% below that peak. Across the 21 complete calendar years in the table, VUG finished higher in 18 and lower in 3. Its best year was 2023 (+45.9%) and its worst was 2008 (-34.1%).
Over roughly 23 years the share price changed +1005.4%, a 11.2% compound annual price return (excluding dividends). In the last 12 months alone, VUG has gained 12.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VUG returns
1 week
+1.20%
1 month
+3.62%
3 months
+4.98%
6 months
+19.22%
Year to date
+12.30%
1 year
+12.48%
3 years
+96.94%
5 years
+81.61%
VUG price return, excluding dividends.
VUG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 91.31 | +12.68% |
| 2025 | 81.03 | +16.73% |
| 2024 | 69.42 | +33.97% |
| 2023 | 51.81 | +45.88% |
| 2022 | 35.52 | -33.59% |
| 2021 | 53.48 | +26.67% |
| 2020 | 42.22 | +38.04% |
| 2019 | 30.59 | +35.58% |
| 2018 | 22.56 | -3.76% |
| 2017 | 23.44 | +26.17% |
| 2016 | 18.58 | +4.78% |
| 2015 | 17.73 | +2.05% |
| 2014 | 17.38 | +13.35% |
| 2013 | 15.33 | +25.87% |
| 2012 | 12.18 | +18.31% |
| 2011 | 10.29 | +0.55% |
| 2010 | 10.24 | +15.76% |
| 2009 | 8.84 | +30.30% |
| 2008 | 6.79 | -34.11% |
| 2007 | 10.30 | +6.81% |
| 2006 | 9.64 | +8.15% |
| 2005 | 8.92 | +4.09% |
| 2004* | 8.57 | +3.71% |
VUG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 92.03 | 92.32 | 90.89 | 91.31 | -1.20% | |
| 92.20 | 92.48 | 91.82 | 92.42 | -0.24% | |
| 92.54 | 93.00 | 92.47 | 92.64 | +0.63% | |
| 91.33 | 92.30 | 91.28 | 92.06 | +0.98% | |
| 91.32 | 91.75 | 90.89 | 91.17 | +1.04% | |
| 90.54 | 90.63 | 89.68 | 90.23 | +0.13% | |
| 90.23 | 91.01 | 90.06 | 90.11 | +0.19% | |
| 90.41 | 90.47 | 89.72 | 89.94 | -0.11% | |
| 90.43 | 90.65 | 89.67 | 90.04 | -0.99% | |
| 90.67 | 91.07 | 90.25 | 90.94 | +0.54% | |
| 89.59 | 90.64 | 89.50 | 90.45 | +0.20% | |
| 91.16 | 91.17 | 90.02 | 90.27 | -0.93% | |
| 91.07 | 91.43 | 90.99 | 91.12 | +0.11% | |
| 89.56 | 91.20 | 89.32 | 91.02 | +2.56% | |
| 88.80 | 88.84 | 88.22 | 88.75 | +0.36% | |
| 88.44 | 88.58 | 87.99 | 88.43 | +1.57% | |
| 87.37 | 87.91 | 86.48 | 87.06 | 0.00% | |
| 87.60 | 87.68 | 86.91 | 87.06 | -0.74% | |
| 87.13 | 88.14 | 86.98 | 87.71 | -0.35% | |
| 88.07 | 88.46 | 87.92 | 88.02 | +0.93% | |
| 86.93 | 87.52 | 86.85 | 87.21 | -0.54% | |
| 87.94 | 87.97 | 87.44 | 87.68 | -0.50% | |
| 88.50 | 88.52 | 87.90 | 88.12 | -0.37% | |
| 89.04 | 89.04 | 88.23 | 88.45 | -0.48% | |
| 88.00 | 89.12 | 87.94 | 88.88 | +1.46% | |
| 87.36 | 87.88 | 87.14 | 87.60 | +0.26% | |
| 87.24 | 87.86 | 87.04 | 87.37 | -0.99% | |
| 88.36 | 88.36 | 87.88 | 88.24 | -0.34% | |
| 89.03 | 89.57 | 88.41 | 88.54 | -0.40% | |
| 88.21 | 89.02 | 87.93 | 88.90 | +1.70% | |
| 87.23 | 87.61 | 87.00 | 87.41 | +0.01% | |
| 87.48 | 87.78 | 87.06 | 87.40 | +0.54% | |
| 87.31 | 87.35 | 86.65 | 86.93 | -0.65% | |
| 87.58 | 87.81 | 87.08 | 87.50 | +0.38% | |
| 87.74 | 87.91 | 87.07 | 87.17 | -0.86% | |
| 88.05 | 88.39 | 87.47 | 87.93 | +0.08% | |
| 87.91 | 88.23 | 87.77 | 87.86 | -1.14% | |
| 89.43 | 89.54 | 88.82 | 88.87 | -0.53% | |
| 89.89 | 89.90 | 89.22 | 89.34 | -0.43% | |
| 89.21 | 89.95 | 89.08 | 89.73 | +0.97% | |
| 89.32 | 89.38 | 88.76 | 88.87 | +0.32% | |
| 89.44 | 89.49 | 88.42 | 88.59 | -0.66% | |
| 89.39 | 89.61 | 88.97 | 89.18 | -0.25% | |
| 89.31 | 89.62 | 88.99 | 89.40 | +0.81% | |
| 88.55 | 89.16 | 88.46 | 88.68 | -0.06% | |
| 89.81 | 90.02 | 88.67 | 88.73 | -0.40% | |
| 87.63 | 89.46 | 87.56 | 89.09 | +2.31% | |
| 85.57 | 87.39 | 85.46 | 87.08 | +2.21% | |
| 84.61 | 85.47 | 83.71 | 85.20 | +1.10% | |
| 83.46 | 84.40 | 83.26 | 84.27 | +2.68% | |
| 83.14 | 83.99 | 81.96 | 82.07 | -1.51% | |
| 83.16 | 83.66 | 82.27 | 83.33 | -0.06% | |
| 84.37 | 84.59 | 82.94 | 83.38 | -0.12% | |
| 83.79 | 84.37 | 83.29 | 83.48 | -0.36% | |
| 84.22 | 84.52 | 83.22 | 83.78 | -2.22% | |
| 85.74 | 86.08 | 85.50 | 85.68 | -0.52% | |
| 86.11 | 86.24 | 85.65 | 86.13 | +0.94% | |
| 85.83 | 86.25 | 85.27 | 85.33 | +0.07% | |
| 84.79 | 85.83 | 84.32 | 85.27 | -1.49% | |
| 87.30 | 87.50 | 86.13 | 86.56 | -1.37% | |
| 87.40 | 87.82 | 86.98 | 87.76 | +0.92% | |
| 86.50 | 87.11 | 86.14 | 86.96 | +0.94% | |
| 86.87 | 87.10 | 86.00 | 86.15 | -1.43% | |
| 87.00 | 87.43 | 86.32 | 87.40 | +0.48% | |
| 86.15 | 87.01 | 85.71 | 86.98 | +1.15% | |
| 85.38 | 86.13 | 84.88 | 85.99 | +0.13% | |
| 86.29 | 86.38 | 85.40 | 85.88 | -0.92% | |
| 86.14 | 86.89 | 85.89 | 86.68 | +1.38% | |
| 86.13 | 86.83 | 84.98 | 85.50 | -0.78% | |
| 86.12 | 86.79 | 85.68 | 86.17 | +0.03% | |
| 84.95 | 86.44 | 84.86 | 86.14 | +1.52% | |
| 83.92 | 84.92 | 83.40 | 84.85 | +2.53% | |
| 82.29 | 83.55 | 81.93 | 82.76 | -0.35% | |
| 84.26 | 84.33 | 82.31 | 83.05 | -0.93% | |
| 84.20 | 85.04 | 83.48 | 83.83 | -0.30% | |
| 84.17 | 85.04 | 84.06 | 84.08 | -2.12% | |
| 86.80 | 87.22 | 85.76 | 85.90 | -1.24% | |
| 86.81 | 87.22 | 86.08 | 86.98 | +1.60% | |
| 86.94 | 87.13 | 85.39 | 85.61 | -1.36% | |
| 87.41 | 87.57 | 86.77 | 86.79 | -1.00% | |
| 86.94 | 87.88 | 86.91 | 87.67 | +2.81% | |
| 85.49 | 85.74 | 84.44 | 85.27 | +0.18% | |
| 83.90 | 85.31 | 83.10 | 85.12 | +1.77% | |
| 84.64 | 85.46 | 83.59 | 83.64 | -2.03% | |
| 86.72 | 87.23 | 83.24 | 85.37 | -0.97% | |
| 86.68 | 87.05 | 86.05 | 86.21 | +0.33% | |
| 88.41 | 88.46 | 85.61 | 85.93 | -3.62% | |
| 88.28 | 89.37 | 88.12 | 89.16 | +0.26% | |
| 89.92 | 90.05 | 88.71 | 88.93 | -1.23% | |
| 90.12 | 90.36 | 89.62 | 90.04 | -0.28% | |
| 89.78 | 90.60 | 89.66 | 90.29 | +0.77% | |
| 89.29 | 89.87 | 89.19 | 89.60 | +0.43% | |
| 88.19 | 89.25 | 88.11 | 89.22 | +1.14% | |
| 88.16 | 88.34 | 87.83 | 88.21 | +0.01% | |
| 88.07 | 88.51 | 87.84 | 88.20 | +0.75% | |
| 87.83 | 88.22 | 87.44 | 87.54 | +0.07% | |
| 87.10 | 87.93 | 86.75 | 87.48 | +0.09% | |
| 86.56 | 87.45 | 86.30 | 87.40 | +1.29% | |
| 86.67 | 86.93 | 85.91 | 86.29 | -0.92% | |
| 87.46 | 87.66 | 86.34 | 87.09 | -0.39% | |
| 87.64 | 88.25 | 86.92 | 87.43 | -1.20% | |
| 87.60 | 88.63 | 87.53 | 88.49 | +1.12% | |
| 86.61 | 87.80 | 86.11 | 87.51 | +1.10% | |
| 86.44 | 86.78 | 85.57 | 86.56 | -0.29% | |
| 86.30 | 87.24 | 86.19 | 86.81 | -0.03% | |
| 86.41 | 86.90 | 86.26 | 86.84 | +0.92% | |
| 86.39 | 86.82 | 85.79 | 86.05 | +0.17% | |
| 85.00 | 86.01 | 84.75 | 85.90 | +1.89% | |
| 84.21 | 84.45 | 83.97 | 84.31 | +0.70% | |
| 83.91 | 84.15 | 83.14 | 83.72 | -0.17% | |
| 83.73 | 84.37 | 83.57 | 83.86 | +0.83% | |
| 83.13 | 83.36 | 81.87 | 83.17 | +0.59% | |
| 82.65 | 82.85 | 82.17 | 82.68 | -0.11% | |
| 82.61 | 82.95 | 82.26 | 82.77 | -0.86% | |
| 83.01 | 83.54 | 82.68 | 83.49 | +0.29% | |
| 82.38 | 83.35 | 82.17 | 83.25 | +1.47% | |
| 82.59 | 82.86 | 81.23 | 82.04 | -1.18% | |
| 82.21 | 83.05 | 82.03 | 83.02 | +1.87% | |
| 82.44 | 82.59 | 81.32 | 81.50 | -0.73% | |
| 82.13 | 82.25 | 81.45 | 82.10 | -0.27% | |
| 81.85 | 82.53 | 81.73 | 82.32 | +1.53% | |
| 81.28 | 81.34 | 80.50 | 81.08 | +0.17% | |
| 79.70 | 80.98 | 79.68 | 80.94 | +1.88% | |
| 78.44 | 79.48 | 78.44 | 79.45 | +2.00% | |
| 76.79 | 77.94 | 76.55 | 77.89 | +1.35% | |
| 76.79 | 77.20 | 76.66 | 76.86 | +0.35% | |
| 76.13 | 76.67 | 75.61 | 76.59 | +0.57% | |
| 76.84 | 77.01 | 75.78 | 76.15 | +2.69% | |
| 73.77 | 74.20 | 72.71 | 74.16 | +0.19% | |
| 73.76 | 74.23 | 73.58 | 74.01 | +0.46% | |
| 72.32 | 73.82 | 71.99 | 73.67 | +0.11% | |
| 73.41 | 74.11 | 73.15 | 73.59 | +1.09% | |
| 70.92 | 72.97 | 70.87 | 72.80 | +4.00% | |
| 71.01 | 71.09 | 69.63 | 70.00 | -0.56% | |
| 71.61 | 71.66 | 70.26 | 70.40 | -2.39% | |
| 73.35 | 73.64 | 72.10 | 72.12 | -2.60% | |
| 74.33 | 74.69 | 73.82 | 74.04 | +0.71% | |
| 73.93 | 74.10 | 73.44 | 73.52 | -1.16% | |
| 74.54 | 75.26 | 74.17 | 74.38 | +1.36% | |
| 74.52 | 74.52 | 72.92 | 73.38 | -1.84% | |
| 74.43 | 75.07 | 74.11 | 74.76 | -0.32% | |
| 75.85 | 76.09 | 74.98 | 75.00 | -1.45% | |
| 76.20 | 76.65 | 75.92 | 76.10 | +0.23% | |
| 75.76 | 76.43 | 75.65 | 75.93 | +1.19% | |
| 76.14 | 76.51 | 74.90 | 75.04 | -1.12% | |
| 76.72 | 76.81 | 75.84 | 75.88 | -1.77% | |
| 77.43 | 77.93 | 76.83 | 77.25 | +0.05% | |
| 77.33 | 77.86 | 76.86 | 77.21 | -0.18% | |
| 75.63 | 77.54 | 75.34 | 77.35 | +1.31% | |
| 76.41 | 77.07 | 76.12 | 76.35 | -1.34% | |
| 77.10 | 77.71 | 76.52 | 77.39 | +0.06% | |
| 76.76 | 77.66 | 76.66 | 77.34 | +1.01% | |
| 75.67 | 76.81 | 75.19 | 76.56 | -0.63% | |
| 75.76 | 77.32 | 75.64 | 77.04 | +0.30% | |
| 76.62 | 77.10 | 76.39 | 76.81 | -0.99% | |
| 78.33 | 78.37 | 76.84 | 77.58 | -1.03% | |
| 77.69 | 78.45 | 77.69 | 78.39 | +1.38% | |
| 76.48 | 77.41 | 76.07 | 77.32 | +1.01% | |
| 77.41 | 77.54 | 76.23 | 76.55 | -1.24% | |
| 76.53 | 77.80 | 76.39 | 77.51 | +0.83% | |
| 76.75 | 77.13 | 76.46 | 76.87 | -0.27% | |
| 76.77 | 77.54 | 76.56 | 77.08 | +0.64% | |
| 76.07 | 76.97 | 75.45 | 76.59 | +0.34% | |
| 76.85 | 77.06 | 76.10 | 76.33 | -0.47% | |
| 78.52 | 78.57 | 76.53 | 76.69 | -1.89% | |
| 79.15 | 79.19 | 77.80 | 78.17 | -0.44% | |
| 79.12 | 79.24 | 78.48 | 78.52 | -0.48% | |
| 78.01 | 79.18 | 77.75 | 78.90 | +1.02% | |
| 76.96 | 78.31 | 76.80 | 78.10 | +2.12% | |
| 77.01 | 77.45 | 76.16 | 76.48 | -1.82% | |
| 78.83 | 78.92 | 77.12 | 77.90 | -1.28% | |
| 80.66 | 80.66 | 78.23 | 78.91 | -1.94% | |
| 79.96 | 80.82 | 79.91 | 80.47 | +0.26% | |
| 80.52 | 80.84 | 79.89 | 80.26 | -0.74% | |
| 81.39 | 81.45 | 79.33 | 80.86 | -0.92% | |
| 81.95 | 82.00 | 81.27 | 81.61 | -0.06% | |
| 81.51 | 81.94 | 81.40 | 81.65 | +0.64% | |
| 80.65 | 81.41 | 80.61 | 81.13 | +0.68% | |
| 80.21 | 80.92 | 80.02 | 80.58 | +0.52% | |
| 80.28 | 80.39 | 79.81 | 80.17 | +0.83% | |
| 78.97 | 80.10 | 78.57 | 79.51 | +0.95% | |
| 79.35 | 79.79 | 78.62 | 78.76 | -2.58% | |
| 81.27 | 81.37 | 80.65 | 80.85 | -0.10% | |
| 81.58 | 81.59 | 80.78 | 80.93 | +0.09% | |
| 81.37 | 81.44 | 80.24 | 80.86 | -1.24% | |
| 82.04 | 82.28 | 81.45 | 81.87 | -0.26% | |
| 81.38 | 82.34 | 81.37 | 82.09 | +0.31% | |
| 81.44 | 82.02 | 81.13 | 81.84 | +0.59% | |
| 81.87 | 81.91 | 81.05 | 81.36 | -0.68% | |
| 81.77 | 82.48 | 81.63 | 81.92 | +0.26% | |
| 81.53 | 81.76 | 81.23 | 81.71 | +0.36% | |
| 81.61 | 81.80 | 81.29 | 81.41 | +0.46% | |
| 82.00 | 82.33 | 80.63 | 81.03 | -0.34% | |
| 82.03 | 82.07 | 81.30 | 81.31 | -0.78% | |
| 81.99 | 82.24 | 81.91 | 81.95 | -0.17% | |
| 81.99 | 82.26 | 81.82 | 82.09 | -0.51% | |
| 82.58 | 82.76 | 82.40 | 82.51 | -0.00% | |
| 82.17 | 82.55 | 82.17 | 82.51 | +0.21% | |
| 81.62 | 82.34 | 81.57 | 82.34 | +0.70% | |
| 81.93 | 81.93 | 81.51 | 81.77 | +0.41% | |
| 80.75 | 81.43 | 80.67 | 81.43 | +1.38% | |
| 80.25 | 80.80 | 79.93 | 80.32 | +1.34% | |
| 80.79 | 80.82 | 79.23 | 79.26 | -1.75% | |
| 80.19 | 80.86 | 79.98 | 80.67 | +0.24% | |
| 81.41 | 81.43 | 80.28 | 80.48 | -0.49% | |
| 81.85 | 82.03 | 80.49 | 80.88 | -1.57% | |
| 81.87 | 82.22 | 81.14 | 82.17 | -0.05% | |
| 82.02 | 82.51 | 81.63 | 82.21 | +0.05% | |
| 82.05 | 82.32 | 81.87 | 82.17 | -0.02% | |
| 82.52 | 82.63 | 81.87 | 82.19 | -0.19% | |
| 82.23 | 82.68 | 82.10 | 82.35 | +0.45% | |
| 82.29 | 82.29 | 81.58 | 81.98 | +0.01% | |
| 81.67 | 82.12 | 81.40 | 81.97 | +0.06% | |
| 81.88 | 82.36 | 81.60 | 81.92 | +0.55% | |
| 81.13 | 81.79 | 80.93 | 81.48 | -0.40% | |
| 81.59 | 81.81 | 81.44 | 81.81 | +0.50% | |
| 81.29 | 81.64 | 80.97 | 81.40 | +0.71% | |
| 79.98 | 80.98 | 79.23 | 80.83 | +1.80% | |
| 78.97 | 80.36 | 78.96 | 79.39 | +1.37% | |
| 78.09 | 79.21 | 77.16 | 78.32 | +0.63% | |
| 81.03 | 81.39 | 77.70 | 77.83 | -2.01% | |
| 79.04 | 80.13 | 78.77 | 79.43 | +0.70% | |
| 79.31 | 79.69 | 78.23 | 78.88 | -1.26% | |
| 80.18 | 80.95 | 79.34 | 79.88 | -0.87% | |
| 79.32 | 81.19 | 79.06 | 80.59 | +0.13% | |
| 81.74 | 81.81 | 80.24 | 80.48 | -2.15% | |
| 82.86 | 82.95 | 81.80 | 82.25 | -0.29% | |
| 82.25 | 82.58 | 81.90 | 82.48 | -0.15% | |
| 81.96 | 82.75 | 81.78 | 82.61 | +2.31% | |
| 80.45 | 80.79 | 79.30 | 80.75 | -0.28% | |
| 82.24 | 82.26 | 80.73 | 80.97 | -1.66% | |
| 82.07 | 82.88 | 81.85 | 82.34 | +0.11% | |
| 82.48 | 83.01 | 82.06 | 82.25 | -1.67% | |
| 83.88 | 84.01 | 83.32 | 83.64 | +0.60% | |
| 83.91 | 83.96 | 82.86 | 83.14 | +0.51% | |
| 83.50 | 83.66 | 82.72 | 82.72 | -1.57% | |
| 84.12 | 84.23 | 83.31 | 84.04 | +0.44% | |
| 83.51 | 83.96 | 83.20 | 83.68 | +0.76% | |
| 82.63 | 83.11 | 82.52 | 83.05 | +1.77% | |
| 81.47 | 81.84 | 81.35 | 81.60 | +0.96% | |
| 80.17 | 80.96 | 80.16 | 80.83 | +0.83% | |
| 80.84 | 80.92 | 79.46 | 80.16 | -0.73% | |
| 80.74 | 80.93 | 80.51 | 80.75 | -0.04% | |
| 80.19 | 80.91 | 80.16 | 80.78 | +1.35% | |
| 78.97 | 79.93 | 78.77 | 79.71 | +0.45% | |
| 80.04 | 80.39 | 78.78 | 79.35 | -0.50% | |
| 80.08 | 80.38 | 78.94 | 79.75 | +0.54% | |
| 79.04 | 79.90 | 78.30 | 79.32 | -0.78% | |
| 79.70 | 80.06 | 79.33 | 79.94 | +1.95% | |
| 81.18 | 81.42 | 78.38 | 78.41 | -3.30% | |
| 81.22 | 81.22 | 80.69 | 81.09 | -0.12% | |
| 80.51 | 81.18 | 80.47 | 81.18 | — |