Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Vanguard Growth ETF (NY:VUG)

485.26 -7.76 (-1.57%)

Official Closing Price Updated: 8:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	491.07	492.18	482.94	485.26	1,145,267	-7.76(-1.57%)
Dec 11, 2025	491.21	493.29	486.81	493.02	814,423	-0.26(-0.05%)
Dec 10, 2025	492.11	495.07	489.80	493.28	868,019	+0.24(+0.05%)
Dec 09, 2025	492.27	493.94	491.19	493.04	811,408	-0.10(-0.02%)
Dec 08, 2025	495.11	495.77	491.20	493.14	786,647	-0.95(-0.19%)
Dec 05, 2025	493.38	496.05	492.58	494.09	799,531	+2.23(+0.45%)
Dec 04, 2025	493.74	493.74	489.48	491.86	1,216,362	+0.05(+0.01%)
Dec 03, 2025	490.01	492.74	488.37	491.81	713,322	+0.28(+0.06%)
Dec 02, 2025	491.24	494.16	489.60	491.53	1,010,129	+2.67(+0.55%)
Dec 01, 2025	486.75	490.70	485.58	488.86	1,201,991	-1.98(-0.40%)
Nov 28, 2025	489.52	490.84	488.63	490.84	429,301	+2.46(+0.50%)
Nov 26, 2025	487.73	489.84	485.81	488.38	960,285	+3.43(+0.71%)
Nov 25, 2025	479.90	485.85	475.36	484.95	1,318,854	+8.59(+1.80%)
Nov 24, 2025	473.79	482.15	473.77	476.36	2,325,473	+6.44(+1.37%)
Nov 21, 2025	468.56	475.24	462.93	469.92	1,202,117	+2.92(+0.63%)
Nov 20, 2025	486.20	488.34	466.18	467.00	1,503,135	-9.59(-2.01%)
Nov 19, 2025	474.21	480.78	472.60	476.59	1,218,725	+3.32(+0.70%)
Nov 18, 2025	475.87	478.14	469.38	473.27	1,641,779	-6.02(-1.26%)
Nov 17, 2025	481.05	485.72	476.05	479.29	1,005,381	-4.23(-0.87%)
Nov 14, 2025	475.92	487.14	474.33	483.52	1,057,763	+0.64(+0.13%)
Nov 13, 2025	490.44	490.87	481.46	482.88	1,841,460	-10.59(-2.15%)
Nov 12, 2025	497.16	497.69	490.81	493.47	775,098	-1.43(-0.29%)
Nov 11, 2025	493.49	495.47	491.38	494.90	904,417	-0.76(-0.15%)
Nov 10, 2025	491.74	496.47	490.67	495.66	1,100,824	+11.18(+2.31%)
Nov 07, 2025	482.70	484.72	475.80	484.48	1,123,310	-1.36(-0.28%)
Nov 06, 2025	493.46	493.56	484.37	485.84	1,470,993	-8.18(-1.66%)
Nov 05, 2025	492.43	497.25	491.11	494.02	818,617	+0.55(+0.11%)
Nov 04, 2025	494.86	498.03	492.38	493.47	1,208,636	-8.37(-1.67%)
Nov 03, 2025	503.29	504.06	499.94	501.84	1,465,447	+2.99(+0.60%)
Oct 31, 2025	503.48	503.73	497.14	498.85	1,786,412	+2.51(+0.51%)
Oct 30, 2025	500.98	501.93	496.30	496.34	1,712,637	-7.92(-1.57%)
Oct 29, 2025	504.74	505.38	499.84	504.26	1,737,491	+2.19(+0.44%)
Oct 28, 2025	501.08	503.74	499.21	502.07	2,095,483	+3.79(+0.76%)
Oct 27, 2025	495.75	498.63	495.13	498.28	914,074	+8.66(+1.77%)
Oct 24, 2025	488.80	491.05	488.09	489.62	736,846	+4.66(+0.96%)
Oct 23, 2025	481.03	485.73	480.94	484.96	1,809,289	+3.99(+0.83%)
Oct 22, 2025	485.03	485.20	476.77	480.97	1,387,569	-3.52(-0.73%)
Oct 21, 2025	484.45	485.57	483.07	484.49	739,904	-0.21(-0.04%)
Oct 20, 2025	481.12	485.45	480.95	484.70	821,631	+6.46(+1.35%)
Oct 17, 2025	473.79	479.56	472.62	478.24	984,270	+2.16(+0.45%)
Oct 16, 2025	480.22	482.36	472.70	476.08	942,944	-2.40(-0.50%)
Oct 15, 2025	480.48	482.25	473.65	478.48	920,693	+2.59(+0.54%)
Oct 14, 2025	474.21	479.37	469.81	475.89	1,172,918	-3.74(-0.78%)
Oct 13, 2025	478.17	480.36	476.00	479.63	821,904	+9.19(+1.95%)
Oct 10, 2025	487.05	488.51	470.27	470.44	1,236,254	-16.07(-3.30%)
Oct 09, 2025	487.32	487.32	484.13	486.51	751,240	-0.58(-0.12%)
Oct 08, 2025	483.03	487.09	482.83	487.09	753,872	+4.98(+1.03%)
Oct 07, 2025	485.72	485.90	480.52	482.11	1,065,454	-2.90(-0.60%)
Oct 06, 2025	483.87	486.08	482.28	485.01	932,230	+3.57(+0.74%)
Oct 03, 2025	483.60	484.26	479.67	481.44	980,095	-1.84(-0.38%)
Oct 02, 2025	484.75	484.77	481.11	483.28	1,071,340	+1.42(+0.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vanguard Growth ETF (NY:VUG)

Historical Prices