Comparing Back to the side-by-side chart ↗
Vanguard Growth Index Fund ETF Shares (VUG) — Kurshistorie
Stand 2026-10-12 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | 92.01 | 92.08 | 91.50 | 91.64 | -0.36% | 3,070,073 |
| 2026-10-09 | 91.84 | 92.13 | 91.48 | 91.97 | +0.72% | 4,338,833 |
| 2026-10-08 | 92.03 | 92.32 | 90.89 | 91.31 | -1.20% | 5,665,506 |
| 2026-10-07 | 92.20 | 92.48 | 91.82 | 92.42 | -0.24% | 4,762,912 |
| 2026-10-06 | 92.54 | 93.00 | 92.47 | 92.64 | +0.63% | 4,665,128 |
| 2026-10-05 | 91.33 | 92.30 | 91.28 | 92.06 | +0.98% | 6,018,681 |
| 2026-10-02 | 91.32 | 91.75 | 90.89 | 91.17 | +1.04% | 5,750,308 |
| 2026-10-01 | 90.54 | 90.63 | 89.68 | 90.23 | +0.13% | 7,208,962 |
| 2026-09-30 | 90.22 | 91.00 | 90.06 | 90.11 | +0.19% | 7,444,895 |
| 2026-09-29 | 90.41 | 90.47 | 89.72 | 89.94 | -0.11% | 5,356,105 |
| 2026-09-28 | 90.43 | 90.65 | 89.67 | 90.04 | -0.99% | 6,396,391 |
| 2026-09-25 | 90.67 | 91.07 | 90.25 | 90.94 | +0.54% | 5,876,616 |
| 2026-09-24 | 89.58 | 90.64 | 89.50 | 90.45 | +0.20% | 4,363,981 |
| 2026-09-23 | 91.16 | 91.17 | 90.02 | 90.27 | -0.93% | 5,905,799 |
| 2026-09-22 | 91.07 | 91.43 | 90.99 | 91.12 | +0.11% | 7,232,699 |
| 2026-09-21 | 89.56 | 91.19 | 89.32 | 91.02 | +2.56% | 6,717,062 |
| 2026-09-18 | 88.80 | 88.84 | 88.22 | 88.75 | +0.36% | 3,908,968 |
| 2026-09-17 | 88.44 | 88.58 | 87.99 | 88.43 | +1.57% | 4,630,090 |
| 2026-09-16 | 87.37 | 87.91 | 86.48 | 87.06 | +0.00% | 6,484,209 |
| 2026-09-15 | 87.60 | 87.68 | 86.91 | 87.06 | -0.74% | 6,030,928 |
| 2026-09-14 | 87.13 | 88.14 | 86.98 | 87.71 | -0.35% | 5,359,042 |
| 2026-09-11 | 88.07 | 88.46 | 87.92 | 88.02 | +0.93% | 4,687,680 |
| 2026-09-10 | 86.93 | 87.52 | 86.85 | 87.21 | -0.54% | 5,396,833 |
| 2026-09-09 | 87.94 | 87.97 | 87.44 | 87.68 | -0.50% | 4,840,349 |
| 2026-09-08 | 88.50 | 88.52 | 87.89 | 88.12 | -0.37% | 4,854,565 |
| 2026-09-04 | 89.04 | 89.04 | 88.23 | 88.45 | -0.48% | 3,498,414 |
| 2026-09-03 | 88.00 | 89.11 | 87.94 | 88.88 | +1.46% | 5,522,913 |
| 2026-09-02 | 87.36 | 87.88 | 87.14 | 87.60 | +0.26% | 4,347,018 |
| 2026-09-01 | 87.24 | 87.86 | 87.04 | 87.37 | -0.99% | 5,183,576 |
| 2026-08-31 | 88.36 | 88.36 | 87.88 | 88.24 | -0.34% | 4,403,765 |
| 2026-08-28 | 89.03 | 89.57 | 88.41 | 88.54 | -0.40% | 4,009,881 |
| 2026-08-27 | 88.21 | 89.02 | 87.93 | 88.90 | +1.70% | 4,686,037 |
| 2026-08-26 | 87.23 | 87.61 | 87.00 | 87.41 | +0.01% | 3,362,796 |
| 2026-08-25 | 87.48 | 87.78 | 87.06 | 87.40 | +0.54% | 4,713,776 |
| 2026-08-24 | 87.31 | 87.35 | 86.65 | 86.93 | -0.65% | 4,457,395 |
| 2026-08-21 | 87.58 | 87.81 | 87.08 | 87.50 | +0.38% | 4,339,176 |
| 2026-08-20 | 87.74 | 87.91 | 87.07 | 87.17 | -0.86% | 4,602,652 |
| 2026-08-19 | 88.05 | 88.39 | 87.47 | 87.93 | +0.08% | 9,363,226 |
| 2026-08-18 | 87.91 | 88.23 | 87.77 | 87.86 | -1.14% | 4,697,166 |
| 2026-08-17 | 89.43 | 89.54 | 88.81 | 88.87 | -0.53% | 4,528,884 |
| 2026-08-14 | 89.89 | 89.90 | 89.22 | 89.34 | -0.43% | 5,145,743 |
| 2026-08-13 | 89.21 | 89.95 | 89.08 | 89.73 | +0.97% | 4,780,134 |
| 2026-08-12 | 89.31 | 89.38 | 88.76 | 88.87 | +0.32% | 6,865,384 |
| 2026-08-11 | 89.44 | 89.49 | 88.42 | 88.59 | -0.66% | 6,844,303 |
| 2026-08-10 | 89.39 | 89.61 | 88.97 | 89.18 | -0.25% | 7,907,398 |
| 2026-08-07 | 89.31 | 89.62 | 88.98 | 89.40 | +0.81% | 5,120,684 |
| 2026-08-06 | 88.55 | 89.16 | 88.46 | 88.68 | -0.06% | 6,921,619 |
| 2026-08-05 | 89.81 | 90.02 | 88.67 | 88.73 | -0.40% | 6,298,552 |
| 2026-08-04 | 87.63 | 89.46 | 87.56 | 89.09 | +2.31% | 8,399,493 |
| 2026-08-03 | 85.57 | 87.39 | 85.46 | 87.08 | +2.21% | 7,509,007 |
| 2026-07-31 | 84.61 | 85.47 | 83.71 | 85.20 | +1.10% | 6,342,465 |
| 2026-07-30 | 83.46 | 84.40 | 83.25 | 84.27 | +2.68% | 6,428,760 |
| 2026-07-29 | 83.14 | 83.99 | 81.95 | 82.07 | -1.51% | 7,062,285 |
| 2026-07-28 | 83.16 | 83.66 | 82.27 | 83.33 | -0.06% | 8,123,049 |
| 2026-07-27 | 84.37 | 84.59 | 82.94 | 83.38 | -0.12% | 4,459,620 |
| 2026-07-24 | 83.79 | 84.37 | 83.29 | 83.48 | -0.36% | 7,058,267 |
| 2026-07-23 | 84.22 | 84.52 | 83.22 | 83.78 | -2.22% | 5,930,297 |
| 2026-07-22 | 85.73 | 86.08 | 85.50 | 85.68 | -0.52% | 4,388,834 |
| 2026-07-21 | 86.11 | 86.24 | 85.65 | 86.13 | +0.94% | 9,326,374 |
| 2026-07-20 | 85.83 | 86.25 | 85.27 | 85.33 | +0.07% | 6,877,705 |
| 2026-07-17 | 84.79 | 85.83 | 84.31 | 85.27 | -1.49% | 8,811,485 |
| 2026-07-16 | 87.30 | 87.50 | 86.13 | 86.56 | -1.37% | 8,135,630 |
| 2026-07-15 | 87.40 | 87.81 | 86.98 | 87.76 | +0.92% | 10,566,690 |
| 2026-07-14 | 86.50 | 87.11 | 86.14 | 86.96 | +0.94% | 7,341,753 |
| 2026-07-13 | 86.87 | 87.10 | 86.00 | 86.15 | -1.43% | 8,118,867 |
| 2026-07-10 | 87.00 | 87.43 | 86.32 | 87.40 | +0.48% | 9,681,557 |
| 2026-07-09 | 86.15 | 87.00 | 85.70 | 86.98 | +1.15% | 8,551,196 |
| 2026-07-08 | 85.38 | 86.13 | 84.88 | 85.99 | +0.13% | 10,077,690 |
| 2026-07-07 | 86.29 | 86.38 | 85.40 | 85.88 | -0.92% | 6,182,987 |
| 2026-07-06 | 86.14 | 86.89 | 85.89 | 86.68 | +1.38% | 7,193,309 |
| 2026-07-02 | 86.13 | 86.83 | 84.98 | 85.50 | -0.78% | 11,732,200 |
| 2026-07-01 | 86.12 | 86.79 | 85.68 | 86.17 | +0.03% | 7,510,983 |
| 2026-06-30 | 84.94 | 86.44 | 84.86 | 86.14 | +1.52% | 11,923,130 |
| 2026-06-29 | 83.92 | 84.92 | 83.39 | 84.85 | +2.53% | 7,099,676 |
| 2026-06-26 | 82.29 | 83.55 | 81.92 | 82.76 | -0.35% | 9,874,152 |
| 2026-06-25 | 84.26 | 84.33 | 82.31 | 83.05 | -0.93% | 9,629,139 |
| 2026-06-24 | 84.20 | 85.04 | 83.48 | 83.83 | -0.30% | 7,596,590 |
| 2026-06-23 | 84.17 | 85.04 | 84.06 | 84.08 | -2.12% | 6,773,583 |
| 2026-06-22 | 86.80 | 87.22 | 85.76 | 85.90 | -1.24% | 5,762,899 |
| 2026-06-18 | 86.81 | 87.22 | 86.08 | 86.98 | +1.60% | 5,470,236 |
| 2026-06-17 | 86.94 | 87.13 | 85.39 | 85.61 | -1.36% | 9,798,906 |
| 2026-06-16 | 87.41 | 87.57 | 86.77 | 86.79 | -1.00% | 5,830,462 |
| 2026-06-15 | 86.94 | 87.88 | 86.91 | 87.67 | +2.81% | 7,474,356 |
| 2026-06-12 | 85.49 | 85.73 | 84.44 | 85.27 | +0.18% | 7,951,774 |
| 2026-06-11 | 83.89 | 85.31 | 83.10 | 85.12 | +1.77% | 11,670,820 |
| 2026-06-10 | 84.64 | 85.46 | 83.58 | 83.64 | -2.03% | 10,131,820 |
| 2026-06-09 | 86.72 | 87.22 | 83.24 | 85.37 | -0.97% | 9,162,728 |
| 2026-06-08 | 86.68 | 87.05 | 86.05 | 86.21 | +0.33% | 8,490,769 |
| 2026-06-05 | 88.41 | 88.46 | 85.61 | 85.93 | -3.62% | 9,247,298 |
| 2026-06-04 | 88.28 | 89.37 | 88.12 | 89.16 | +0.26% | 8,461,133 |
| 2026-06-03 | 89.92 | 90.05 | 88.71 | 88.93 | -1.23% | 6,066,144 |
| 2026-06-02 | 90.12 | 90.36 | 89.62 | 90.04 | -0.28% | 6,145,036 |
| 2026-06-01 | 89.78 | 90.60 | 89.66 | 90.29 | +0.77% | 6,694,222 |
| 2026-05-29 | 89.29 | 89.87 | 89.19 | 89.60 | +0.43% | 6,019,654 |
| 2026-05-28 | 88.19 | 89.25 | 88.11 | 89.22 | +1.14% | 9,791,001 |
| 2026-05-27 | 88.16 | 88.34 | 87.83 | 88.21 | +0.01% | 7,043,693 |
| 2026-05-26 | 88.07 | 88.51 | 87.84 | 88.20 | +0.75% | 6,789,422 |
| 2026-05-22 | 87.83 | 88.22 | 87.44 | 87.54 | +0.07% | 4,620,707 |
| 2026-05-21 | 87.10 | 87.92 | 86.75 | 87.48 | +0.09% | 6,056,217 |
| 2026-05-20 | 86.56 | 87.45 | 86.30 | 87.40 | +1.29% | 7,457,016 |
| 2026-05-19 | 86.67 | 86.93 | 85.91 | 86.29 | -0.92% | 9,043,017 |
| 2026-05-18 | 87.45 | 87.66 | 86.34 | 87.09 | -0.39% | 6,464,903 |
| 2026-05-15 | 87.64 | 88.25 | 86.92 | 87.43 | -1.20% | 7,179,962 |
| 2026-05-14 | 87.60 | 88.63 | 87.53 | 88.49 | +1.12% | 7,214,846 |
| 2026-05-13 | 86.61 | 87.80 | 86.11 | 87.51 | +1.10% | 5,131,505 |
| 2026-05-12 | 86.44 | 86.78 | 85.57 | 86.56 | -0.29% | 6,373,857 |
| 2026-05-11 | 86.30 | 87.24 | 86.19 | 86.81 | -0.03% | 6,510,789 |
| 2026-05-08 | 86.41 | 86.90 | 86.26 | 86.84 | +0.92% | 5,521,872 |
| 2026-05-07 | 86.39 | 86.82 | 85.79 | 86.05 | +0.17% | 8,792,383 |
| 2026-05-06 | 85.00 | 86.01 | 84.75 | 85.90 | +1.89% | 6,892,773 |
| 2026-05-05 | 84.21 | 84.45 | 83.97 | 84.31 | +0.70% | 4,764,225 |
| 2026-05-04 | 83.91 | 84.14 | 83.14 | 83.72 | -0.17% | 6,019,240 |
| 2026-05-01 | 83.73 | 84.37 | 83.57 | 83.86 | +0.83% | 6,012,524 |
| 2026-04-30 | 83.13 | 83.36 | 81.87 | 83.17 | +0.59% | 4,964,500 |
| 2026-04-29 | 82.65 | 82.85 | 82.17 | 82.68 | -0.11% | 3,929,987 |
| 2026-04-28 | 82.61 | 82.95 | 82.26 | 82.77 | -0.86% | 11,685,120 |
| 2026-04-27 | 83.01 | 83.54 | 82.68 | 83.49 | +0.29% | 6,238,761 |
| 2026-04-24 | 82.38 | 83.35 | 82.17 | 83.25 | +1.47% | 5,977,762 |
| 2026-04-23 | 82.59 | 82.86 | 81.23 | 82.04 | -1.18% | 7,560,085 |
| 2026-04-22 | 82.21 | 83.05 | 82.03 | 83.02 | +1.87% | 6,334,213 |
| 2026-04-21 | 82.44 | 82.59 | 81.32 | 81.50 | — | 5,810,583 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+6.84%). Schwächster Monat: Jun (-4.60%). Basis: 1 Jahr täglicher Daten (2026–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-12
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Vanguard Growth Index Fund ETF Shares (VUG)?
91.64 am 2026-10-12, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von VUG?
93.00 im Hoch und 81.23 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-12.
Welches ist historisch der stärkste und der schwächste Monat von Vanguard Growth Index Fund ETF Shares?
Historisch war der stärkste Kalendermonat von VUG der Mai (Durchschnitt +6.84%), der schwächste der Jun (Durchschnitt -4.60%) — Basis: 1 Jahr täglicher Daten (2026–2026).
Wie viele Jahre deckt die Saisonalität ab?
1 Jahr (2026–2026), berechnet aus 121 Tageskerzen im Closelook-Datenlake.