Vanguard Growth ETF VUG
NYSEArca
$90,11+0,17 (+0,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $90,11 | +0,19 % | $90,23 | $91,01 | $90,06 | 7,44M |
| 2026-09-29 | $89,94 | -0,11 % | $90,41 | $90,47 | $89,72 | 5,35M |
| 2026-09-28 | $90,04 | -0,99 % | $90,43 | $90,65 | $89,67 | 6,39M |
| 2026-09-25 | $90,94 | +0,54 % | $90,67 | $91,07 | $90,25 | 5,88M |
| 2026-09-24 | $90,45 | +0,20 % | $89,59 | $90,64 | $89,50 | 4,36M |
| 2026-09-23 | $90,27 | -0,93 % | $91,16 | $91,17 | $90,02 | 5,91M |
| 2026-09-22 | $91,12 | +0,11 % | $91,07 | $91,43 | $90,99 | 7,23M |
| 2026-09-21 | $91,02 | +2,56 % | $89,56 | $91,20 | $89,32 | 6,71M |
| 2026-09-18 | $88,75 | +0,36 % | $88,80 | $88,84 | $88,22 | 3,91M |
| 2026-09-17 | $88,43 | +1,57 % | $88,44 | $88,58 | $87,99 | 4,63M |
| 2026-09-16 | $87,06 | 0,00 % | $87,37 | $87,91 | $86,48 | 6,48M |
| 2026-09-15 | $87,06 | -0,74 % | $87,60 | $87,68 | $86,91 | 6,03M |
| 2026-09-14 | $87,71 | -0,35 % | $87,13 | $88,14 | $86,98 | 5,36M |
| 2026-09-11 | $88,02 | +0,93 % | $88,07 | $88,46 | $87,92 | 4,69M |
| 2026-09-10 | $87,21 | -0,54 % | $86,93 | $87,52 | $86,85 | 5,39M |
| 2026-09-09 | $87,68 | -0,50 % | $87,94 | $87,97 | $87,44 | 4,84M |
| 2026-09-08 | $88,12 | -0,37 % | $88,50 | $88,52 | $87,90 | 4,85M |
| 2026-09-04 | $88,45 | -0,48 % | $89,04 | $89,04 | $88,23 | 3,49M |
| 2026-09-03 | $88,88 | +1,46 % | $88,00 | $89,12 | $87,94 | 5,52M |
| 2026-09-02 | $87,60 | +0,26 % | $87,36 | $87,88 | $87,14 | 4,35M |
| 2026-09-01 | $87,37 | -0,99 % | $87,24 | $87,86 | $87,04 | 5,18M |
| 2026-08-31 | $88,24 | -0,34 % | $88,36 | $88,36 | $87,88 | 4,40M |
| 2026-08-28 | $88,54 | -0,40 % | $89,03 | $89,57 | $88,41 | 4,01M |
| 2026-08-27 | $88,90 | +1,70 % | $88,21 | $89,02 | $87,93 | 4,68M |
| 2026-08-26 | $87,41 | +0,01 % | $87,23 | $87,61 | $87,00 | 3,36M |
| 2026-08-25 | $87,40 | +0,54 % | $87,48 | $87,78 | $87,06 | 4,71M |
| 2026-08-24 | $86,93 | -0,65 % | $87,31 | $87,35 | $86,65 | 4,46M |
| 2026-08-21 | $87,50 | +0,38 % | $87,58 | $87,81 | $87,08 | 4,34M |
| 2026-08-20 | $87,17 | -0,86 % | $87,74 | $87,91 | $87,07 | 4,60M |
| 2026-08-19 | $87,93 | +0,08 % | $88,05 | $88,39 | $87,47 | 9,36M |
| 2026-08-18 | $87,86 | -1,14 % | $87,91 | $88,23 | $87,77 | 4,70M |
| 2026-08-17 | $88,87 | -0,53 % | $89,43 | $89,54 | $88,82 | 4,53M |
| 2026-08-14 | $89,34 | -0,43 % | $89,89 | $89,90 | $89,22 | 5,15M |
| 2026-08-13 | $89,73 | +0,97 % | $89,21 | $89,95 | $89,08 | 4,78M |
| 2026-08-12 | $88,87 | +0,32 % | $89,32 | $89,38 | $88,76 | 6,87M |
| 2026-08-11 | $88,59 | -0,66 % | $89,44 | $89,49 | $88,42 | 6,84M |
| 2026-08-10 | $89,18 | -0,25 % | $89,39 | $89,61 | $88,97 | 7,91M |
| 2026-08-07 | $89,40 | +0,81 % | $89,31 | $89,62 | $88,99 | 5,12M |
| 2026-08-06 | $88,68 | -0,06 % | $88,55 | $89,16 | $88,46 | 6,92M |
| 2026-08-05 | $88,73 | -0,40 % | $89,81 | $90,02 | $88,67 | 6,30M |
| 2026-08-04 | $89,09 | +2,31 % | $87,63 | $89,46 | $87,56 | 8,40M |
| 2026-08-03 | $87,08 | +2,21 % | $85,57 | $87,39 | $85,46 | 7,51M |
| 2026-07-31 | $85,20 | +1,10 % | $84,61 | $85,47 | $83,71 | 6,34M |
| 2026-07-30 | $84,27 | +2,68 % | $83,46 | $84,40 | $83,26 | 6,43M |
| 2026-07-29 | $82,07 | -1,51 % | $83,14 | $83,99 | $81,96 | 7,06M |
| 2026-07-28 | $83,33 | -0,06 % | $83,16 | $83,66 | $82,27 | 8,11M |
| 2026-07-27 | $83,38 | -0,12 % | $84,37 | $84,59 | $82,94 | 4,46M |
| 2026-07-24 | $83,48 | -0,36 % | $83,79 | $84,37 | $83,29 | 7,06M |
| 2026-07-23 | $83,78 | -2,22 % | $84,22 | $84,52 | $83,22 | 5,93M |
| 2026-07-22 | $85,68 | -0,52 % | $85,74 | $86,08 | $85,50 | 4,39M |
| 2026-07-21 | $86,13 | +0,94 % | $86,11 | $86,24 | $85,65 | 9,33M |
| 2026-07-20 | $85,33 | +0,07 % | $85,83 | $86,25 | $85,27 | 6,88M |
| 2026-07-17 | $85,27 | -1,49 % | $84,79 | $85,83 | $84,32 | 8,81M |
| 2026-07-16 | $86,56 | -1,37 % | $87,30 | $87,50 | $86,13 | 8,14M |
| 2026-07-15 | $87,76 | +0,92 % | $87,40 | $87,82 | $86,98 | 10,57M |
| 2026-07-14 | $86,96 | +0,94 % | $86,50 | $87,11 | $86,14 | 7,34M |
| 2026-07-13 | $86,15 | -1,43 % | $86,87 | $87,10 | $86,00 | 8,12M |
| 2026-07-10 | $87,40 | +0,48 % | $87,00 | $87,43 | $86,32 | 9,68M |
| 2026-07-09 | $86,98 | +1,15 % | $86,15 | $87,01 | $85,71 | 8,55M |
| 2026-07-08 | $85,99 | +0,13 % | $85,38 | $86,13 | $84,88 | 10,08M |
| 2026-07-07 | $85,88 | -0,92 % | $86,29 | $86,38 | $85,40 | 6,18M |
| 2026-07-06 | $86,68 | +1,38 % | $86,14 | $86,89 | $85,89 | 7,19M |
| 2026-07-02 | $85,50 | -0,78 % | $86,13 | $86,83 | $84,98 | 11,73M |
| 2026-07-01 | $86,17 | +0,03 % | $86,12 | $86,79 | $85,68 | 7,51M |
| 2026-06-30 | $86,14 | +1,52 % | $84,95 | $86,44 | $84,86 | 11,92M |
| 2026-06-29 | $84,85 | +2,53 % | $83,92 | $84,92 | $83,40 | 7,10M |
| 2026-06-26 | $82,76 | -0,35 % | $82,29 | $83,55 | $81,93 | 9,87M |
| 2026-06-25 | $83,05 | -0,93 % | $84,26 | $84,33 | $82,31 | 9,62M |
| 2026-06-24 | $83,83 | -0,30 % | $84,20 | $85,04 | $83,48 | 7,60M |
| 2026-06-23 | $84,08 | -2,12 % | $84,17 | $85,04 | $84,06 | 6,77M |
| 2026-06-22 | $85,90 | -1,24 % | $86,80 | $87,22 | $85,76 | 5,76M |
| 2026-06-18 | $86,98 | +1,60 % | $86,81 | $87,22 | $86,08 | 5,47M |
| 2026-06-17 | $85,61 | -1,36 % | $86,94 | $87,13 | $85,39 | 9,80M |
| 2026-06-16 | $86,79 | -1,00 % | $87,41 | $87,57 | $86,77 | 5,83M |
| 2026-06-15 | $87,67 | +2,81 % | $86,94 | $87,88 | $86,91 | 7,47M |
| 2026-06-12 | $85,27 | +0,18 % | $85,49 | $85,74 | $84,44 | 7,95M |
| 2026-06-11 | $85,12 | +1,77 % | $83,90 | $85,31 | $83,10 | 11,67M |
| 2026-06-10 | $83,64 | -2,03 % | $84,64 | $85,46 | $83,59 | 10,13M |
| 2026-06-09 | $85,37 | -0,97 % | $86,72 | $87,23 | $83,24 | 9,16M |
| 2026-06-08 | $86,21 | +0,33 % | $86,68 | $87,05 | $86,05 | 8,49M |
| 2026-06-05 | $85,93 | -3,62 % | $88,41 | $88,46 | $85,61 | 9,25M |
| 2026-06-04 | $89,16 | +0,26 % | $88,28 | $89,37 | $88,12 | 8,46M |
| 2026-06-03 | $88,93 | -1,23 % | $89,92 | $90,05 | $88,71 | 6,07M |
| 2026-06-02 | $90,04 | -0,28 % | $90,12 | $90,36 | $89,62 | 6,15M |
| 2026-06-01 | $90,29 | +0,77 % | $89,78 | $90,60 | $89,66 | 6,69M |
| 2026-05-29 | $89,60 | +0,43 % | $89,29 | $89,87 | $89,19 | 6,01M |
| 2026-05-28 | $89,22 | +1,14 % | $88,19 | $89,25 | $88,11 | 9,79M |
| 2026-05-27 | $88,21 | +0,01 % | $88,16 | $88,34 | $87,83 | 7,04M |
| 2026-05-26 | $88,20 | +0,75 % | $88,07 | $88,51 | $87,84 | 6,79M |
| 2026-05-22 | $87,54 | +0,07 % | $87,83 | $88,22 | $87,44 | 4,62M |