# Price History for VUG

> End-of-day price history, dividends, and splits for VUG.

Data as of Nov 9, 2026 (end of day).

## VUG quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/VUG.md?from=2023-11-09&to=2026-11-09`.

## 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

No splits on record.

## More for VUG

- [Quote](https://www.optionistics.com/quotes/stock-quotes/VUG.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/VUG.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/VUG.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=VUG)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/VUG.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/VUG.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/VUG.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/VUG.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt