Skip to main content
Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
346.08
+1.17 (0.34%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024348.64348.64343.89346.08346.080.34%176,206
Sep 25, 2024344.49346.10344.12344.91344.910.03%125,491
Sep 24, 2024343.92344.79340.68344.79344.790.57%131,174
Sep 23, 2024342.86343.44342.00342.83342.830.14%112,798
Sep 20, 2024342.73343.52340.30342.34342.34-0.25%139,364
Sep 19, 2024341.86344.32340.75343.21343.212.48%232,351
Sep 18, 2024336.90339.48334.46334.90334.90-0.33%288,396
Sep 17, 2024337.77338.31334.38336.01336.010.07%144,882
Sep 16, 2024335.18335.79333.56335.79335.79-0.27%129,193
Sep 13, 2024335.54337.53335.00336.71336.710.38%160,116
Sep 12, 2024331.90335.54330.74335.43335.431.23%152,640
Sep 11, 2024325.56331.91320.21331.36331.362.08%149,992
Sep 10, 2024323.13324.87320.68324.60324.600.86%132,254
Sep 9, 2024321.12322.25318.73321.83321.831.19%139,226
Sep 6, 2024325.49326.35317.31318.03318.03-2.23%214,115
Sep 5, 2024324.24328.55323.81325.27325.270.06%173,012
Sep 4, 2024324.03327.46323.13325.09325.09-0.31%187,509
Sep 3, 2024334.13334.20324.21326.11326.11-2.98%301,584
Aug 30, 2024335.05336.44332.07336.11336.110.90%134,478
Aug 29, 2024334.98337.78332.15333.11333.11-0.15%225,411
Aug 28, 2024337.10337.14331.44333.61333.61-1.06%237,583
Aug 27, 2024334.95337.68333.80337.17337.170.30%162,158
Aug 26, 2024338.48339.40334.61336.15336.15-0.58%165,120
Aug 23, 2024336.86339.71334.97338.10338.101.06%142,001
Aug 22, 2024341.06341.30333.77334.57334.57-1.40%165,489
Aug 21, 2024338.14340.52337.07339.33339.330.38%125,083
Aug 20, 2024338.37339.78336.90338.05338.05-0.04%114,744
Aug 19, 2024334.25338.19333.08338.19338.191.20%159,698
Aug 16, 2024332.54335.00332.17334.19334.190.15%135,960
Aug 15, 2024330.59333.80330.00333.68333.682.06%162,532
Aug 14, 2024326.60327.87323.93326.95326.950.27%136,970
Aug 13, 2024321.25326.13321.25326.08326.082.23%205,101
Aug 12, 2024318.46320.52316.99318.97318.970.46%140,841
Aug 9, 2024314.66318.24314.31317.51317.510.70%108,713
Aug 8, 2024311.42315.78308.36315.30315.302.90%166,360
Aug 7, 2024313.39315.52305.69306.41306.41-0.81%221,530
Aug 6, 2024307.44314.00304.90308.91308.911.17%276,492
Aug 5, 2024296.58310.35295.84305.34305.34-3.37%549,213
Aug 2, 2024316.53318.89312.31316.00316.00-2.09%279,337
Aug 1, 2024330.80333.33320.35322.73322.73-1.98%214,358
Jul 31, 2024327.31330.49326.13329.26329.262.88%144,227
Jul 30, 2024325.57326.10317.78320.05320.05-1.54%132,856
Jul 29, 2024326.10327.49323.60325.06325.060.21%131,649
Jul 26, 2024323.86326.32322.45324.37324.371.05%116,104
Jul 25, 2024324.47327.88318.16321.01321.01-1.20%220,104
Jul 24, 2024332.14332.36323.79324.91324.91-3.67%217,692
Jul 23, 2024337.50339.92337.00337.30337.300.01%111,683
Jul 22, 2024335.90338.03334.40337.27337.271.55%164,876
Jul 19, 2024333.98336.09331.40332.11332.11-0.65%116,831
Jul 18, 2024339.22339.22332.00334.29334.29-0.62%219,918
Jul 17, 2024340.33340.67336.38336.38336.38-2.86%341,260
Jul 16, 2024347.48347.92344.33346.27346.27-0.03%188,242
Jul 15, 2024347.21349.43344.75346.37346.370.40%246,187
Jul 12, 2024343.23348.05343.00345.00345.000.58%189,155
Jul 11, 2024350.10350.25342.22343.02343.02-2.11%272,441
Jul 10, 2024347.79350.50346.91350.41350.411.12%173,052
Jul 9, 2024347.16348.09345.56346.54346.540.14%164,570
Jul 8, 2024345.86346.26344.98346.05346.050.16%257,176
Jul 5, 2024342.27345.68342.27345.51345.511.06%222,276
Jul 3, 2024338.67342.12338.67341.89341.890.80%133,508
Jul 2, 2024334.53339.19334.53339.19339.190.93%173,391
Jul 1, 2024334.58336.54332.23336.07336.070.79%150,504
Jun 28, 2024336.93339.26333.45333.45333.45-0.99%135,326
Jun 27, 2024335.95337.50335.23336.80336.360.23%106,846
Jun 26, 2024333.72336.03333.60336.03335.600.44%107,677
Jun 25, 2024331.40334.56330.79334.56334.131.41%114,644
Jun 24, 2024332.98334.09329.79329.91329.48-1.09%136,937
Jun 21, 2024333.95335.31332.42333.56333.13-0.29%135,415
Jun 20, 2024338.22338.64333.00334.54334.11-0.73%248,522
Jun 18, 2024336.35337.01335.37337.00336.560.25%214,891
Jun 17, 2024333.04337.71332.18336.16335.721.00%174,119
Jun 14, 2024331.38332.86330.71332.83332.400.31%135,471
Jun 13, 2024332.39332.86329.80331.79331.360.40%158,544
Jun 12, 2024328.41332.08328.17330.48330.051.60%197,142
Jun 11, 2024321.85325.29320.71325.29324.870.92%133,387
Jun 10, 2024320.53322.32319.70322.32321.900.56%145,228
Jun 7, 2024320.63322.64319.88320.53320.12-0.14%105,894
Jun 6, 2024321.82322.38319.85320.99320.57-0.03%128,374
Jun 5, 2024317.22321.10316.79321.10320.681.90%116,760
Jun 4, 2024313.94315.39312.62315.11314.700.31%109,189
Jun 3, 2024314.55314.79310.50314.14313.730.47%173,104
May 31, 2024312.63312.74306.55312.66312.260.22%125,593
May 30, 2024315.00315.08310.76311.97311.57-1.52%127,436
May 29, 2024315.43317.69315.43316.79316.38-0.40%108,014
May 28, 2024317.21318.10315.94318.06317.650.67%140,535
May 24, 2024314.00316.38313.25315.94315.530.82%120,117
May 23, 2024317.00317.26311.83313.36312.95-122,568
May 22, 2024314.46314.82311.84313.36312.95-0.38%106,082
May 21, 2024312.39314.54312.19314.54314.130.32%90,846
May 20, 2024311.44313.82311.44313.53313.120.70%116,444
May 17, 2024311.90311.90310.00311.34310.940.01%82,961
May 16, 2024312.69313.55311.12311.32310.92-0.47%121,007
May 15, 2024309.00312.79308.73312.79312.391.67%134,169
May 14, 2024305.18308.02305.00307.66307.260.61%97,285
May 13, 2024306.53306.53304.60305.78305.380.08%92,616
May 10, 2024306.37307.28304.64305.54305.140.02%91,643
May 9, 2024304.70305.60303.66305.48305.080.27%79,470
May 8, 2024303.44305.19303.30304.65304.26-0.09%83,836
May 7, 2024305.34306.00304.25304.92304.530.02%116,683
May 6, 2024301.82304.86301.41304.86304.471.41%142,686