VUG Stock Prices

Data as of Nov 9, 2026

Last

84.45

Change

+2.28

Open

82.94

Previous

82.17

High

84.83

Low

82.84

Bid

-

Ask

-

Volume

9,546,293

Trades

-

Dividend

0.41

Yield

1.24%

Ex-Div

Sep 22, 2017

Split Date

-

Impl Vol

23.2%

Hist Vol

183.1%

Opt Volume

591

Open Int

33,792

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	82.94	84.83	82.84	84.45	+2.28	9,546,293	591	0.232	1.831
Nov 6, 2026	82.44	83.24	82.00	82.17	+0.74	9,444,449	995	0.305	1.831
Nov 5, 2026	85.54	85.61	81.27	81.43	-4.71	13,593,527	1,415	0.278	1.831
Nov 4, 2026	85.59	87.16	85.58	86.14	+1.31	10,371,638	431	0.236	1.830
Nov 3, 2026	84.26	85.17	84.18	84.83	+0.80	8,879,077	691	0.261	1.830
Nov 2, 2026	85.53	86.17	83.95	84.03	-1.03	11,100,233	779	0.251	1.830
Oct 30, 2026	85.86	85.89	84.22	85.06	-2.63	10,788,236	1,478	0.232	1.830
Oct 29, 2026	87.61	87.99	87.22	87.69	-1.12	5,233,303	453	0.207	1.830
Oct 28, 2026	88.80	88.95	88.33	88.81	+0.36	4,588,592	631	0.206	1.830
Oct 27, 2026	87.88	88.67	87.66	88.45	+0.92	6,248,797	263	0.224	1.830
Oct 26, 2026	87.06	87.99	86.85	87.53	+0.77	6,807,505	365	0.227	1.830
Oct 23, 2026	86.64	87.33	86.42	86.76	-0.41	5,539,350	425	0.233	1.830
Oct 22, 2026	88.13	88.24	86.75	87.17	-2.25	7,907,738	756	0.230	1.830
Oct 21, 2026	89.04	89.70	88.67	89.42	+0.75	5,246,445	1,427	0.214	1.830
Oct 20, 2026	88.41	89.36	87.92	88.67	-0.15	4,708,795	1,237	0.189	1.830
Oct 19, 2026	88.88	89.43	88.58	88.82	+0.89	5,255,228	2,229	0.190	1.830
Oct 16, 2026	89.81	89.85	87.53	87.93	-1.85	5,757,395	1,682	0.216	1.830
Oct 15, 2026	88.77	89.98	88.48	89.78	-0.09	7,218,925	726	0.214	1.830
Oct 14, 2026	91.29	91.50	89.53	89.87	-1.88	6,053,772	983	0.197	1.834
Oct 13, 2026	91.22	91.92	91.21	91.75	+0.11	4,498,023	722	0.183	1.834
Oct 12, 2026	92.01	92.08	91.50	91.64	-0.33	3,054,813	486	0.175	1.834
Oct 9, 2026	91.84	92.13	91.49	91.97	+0.66	4,320,188	451	0.167	1.834
Oct 8, 2026	92.03	92.32	90.89	91.31	-1.11	5,661,418	304	0.164	1.834
Oct 7, 2026	92.20	92.48	91.82	92.42	-0.22	4,760,325	232	0.190	1.834
Oct 6, 2026	92.54	93.00	92.47	92.64	+0.58	4,655,747	789	0.181	1.834
Oct 5, 2026	91.33	92.30	91.28	92.06	+0.89	6,009,523	1,825	0.176	1.834
Oct 2, 2026	91.32	91.75	90.89	91.17	+0.00	5,738,965	958	0.172	1.834
Oct 1, 2026	90.54	90.63	89.68	90.23	+0.12	7,207,093	2,374	0.202	1.830
Sep 30, 2026	90.23	91.01	90.06	90.11	+0.17	7,365,747	522	0.191	1.830
Sep 29, 2026	90.41	90.47	89.72	89.94	-0.10	5,338,896	179	0.185	1.830
Sep 28, 2026	90.43	90.65	89.67	90.04	-0.90	6,388,473	328	0.185	1.830
Sep 25, 2026	90.67	91.07	90.25	90.94	+0.49	5,860,394	2,945	0.169	1.830
Sep 24, 2026	89.59	90.64	89.50	90.45	+0.18	4,359,417	313	0.173	1.830
Sep 23, 2026	91.16	91.17	90.02	90.27	-0.85	5,865,914	778	0.180	1.830
Sep 22, 2026	91.07	91.43	90.99	91.12	+0.10	7,226,672	555	0.164	1.830
Sep 21, 2026	89.56	91.20	89.32	91.02	+2.27	6,701,938	3,668	0.176	1.830
Sep 18, 2026	88.80	88.84	88.22	88.75	+0.32	3,903,404	2,554	0.158	1.830
Sep 17, 2026	88.44	88.58	87.99	88.43	+1.37	4,588,893	839	0.174	1.830
Sep 16, 2026	87.37	87.91	86.48	87.06	+0.00	6,475,516	3,263	0.181	1.830
Sep 15, 2026	87.60	87.68	86.91	87.06	-0.65	6,026,572	1,844	0.178	1.830
Sep 14, 2026	87.13	88.14	86.98	87.71	-0.34	5,355,818	1,395	0.227	1.830
Sep 11, 2026	88.07	88.46	87.92	88.05	+0.84	4,687,211	390	0.166	1.830
Sep 10, 2026	86.93	87.52	86.85	87.21	-0.47	5,390,282	1,301	0.185	1.830
Sep 9, 2026	87.94	87.97	87.44	87.68	-0.44	4,838,585	1,111	0.184	1.830
Sep 8, 2026	88.50	88.52	87.90	88.12	+0.00	4,852,174	715	0.163	1.830
Sep 4, 2026	89.04	89.04	88.23	88.45	-0.43	3,492,395	670	0.151	1.826
Sep 3, 2026	88.00	89.12	87.94	88.88	+1.28	5,516,446	891	0.171	1.826
Sep 2, 2026	87.36	87.88	87.14	87.60	+0.23	4,341,275	981	0.159	1.826
Sep 1, 2026	87.24	87.86	87.04	87.37	-0.87	5,178,575	1,136	0.172	1.826
Aug 31, 2026	88.36	88.36	87.88	88.24	-0.30	4,401,100	366	0.174	1.830
Aug 28, 2026	89.03	89.57	88.41	88.54	-0.36	4,007,412	382	0.158	1.830
Aug 27, 2026	88.21	89.02	87.93	88.90	+1.49	4,682,250	1,681	0.153	1.830
Aug 26, 2026	87.23	87.61	87.00	87.41	+0.01	3,352,498	644	0.181	1.830
Aug 25, 2026	87.48	87.78	87.06	87.40	+0.47	4,705,186	1,158	0.172	1.830
Aug 24, 2026	87.31	87.35	86.65	86.93	-0.57	4,451,389	1,836	0.163	1.830
Aug 21, 2026	87.58	87.81	87.08	87.50	+0.33	4,337,868	2,492	0.186	1.830
Aug 20, 2026	87.74	87.91	87.07	87.17	-0.76	4,591,720	916	0.192	1.830
Aug 19, 2026	88.05	88.39	87.47	87.93	+0.07	9,359,656	574	0.199	1.830
Aug 18, 2026	87.91	88.23	87.77	87.86	-1.01	4,688,318	785	0.191	1.830
Aug 17, 2026	89.43	89.54	88.82	88.87	-0.47	4,519,398	465	0.150	1.830
Aug 14, 2026	89.89	89.90	89.22	89.34	-0.39	5,143,243	800	0.167	1.830
Aug 13, 2026	89.21	89.95	89.08	89.73	+0.86	4,772,211	616	0.172	1.830
Aug 12, 2026	89.32	89.38	88.76	88.87	+0.28	6,830,190	1,356	0.188	1.830
Aug 11, 2026	89.44	89.49	88.42	88.59	-0.59	6,839,920	701	0.197	1.830
Aug 10, 2026	89.39	89.61	88.97	89.18	-0.22	7,903,282	696	0.181	1.830

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 22, 2017	Sep 27, 2017	0.41	1.64	1.24%
Mar 24, 2017	Mar 30, 2017	0.38	1.52	1.21%
Sep 13, 2016	Sep 19, 2016	0.38	1.50	1.23%
Jun 14, 2016	Jun 20, 2016	0.32	1.29	1.23%
Mar 21, 2016	Mar 28, 2016	0.32	1.28	1.23%
Dec 17, 2015	Dec 23, 2015	0.41	1.65	1.23%
Sep 21, 2015	Sep 25, 2015	0.35	1.39	1.23%
Jun 22, 2015	Jun 26, 2015	0.30	1.18	1.23%
Mar 25, 2015	Mar 31, 2015	0.33	1.33	1.17%
Dec 22, 2014	Dec 29, 2014	0.41	1.62	1.17%
Sep 24, 2014	Sep 30, 2014	0.30	1.22	1.20%
Jun 24, 2014	Jun 30, 2014	0.28	1.10	1.20%

Split History

Split Date	Factor	Announced
No splits on record.