Skip to main content
logo
Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
452.82
+3.27 (0.73%)
At close: Oct 28, 2025, 4:00 PM EDT
455.00
+2.18 (0.48%)
Pre-market: Oct 29, 2025, 5:58 AM EDT

VOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025451.37454.38450.00452.82452.820.73%186,219
Oct 27, 2025447.59449.73446.90449.55449.551.63%272,089
Oct 24, 2025441.34443.64441.09442.36442.360.95%159,011
Oct 23, 2025434.30438.78434.30438.20438.200.74%139,813
Oct 22, 2025437.98438.36431.00434.98434.98-0.45%203,215
Oct 21, 2025438.03438.34436.33436.96436.96-0.25%139,793
Oct 20, 2025435.89438.71435.89438.07438.070.88%133,655
Oct 17, 2025430.02434.83428.94434.27434.270.52%143,314
Oct 16, 2025436.04437.69429.06432.04432.04-0.47%223,362
Oct 15, 2025436.50438.13430.00434.09434.090.55%195,668
Oct 14, 2025430.66435.53426.26431.70431.70-0.89%210,465
Oct 13, 2025433.55436.20432.36435.57435.572.01%215,309
Oct 10, 2025440.87442.48426.52426.99426.99-3.05%484,681
Oct 9, 2025440.97440.97438.63440.42440.420.08%157,440
Oct 8, 2025437.23440.08437.23440.08440.080.85%221,128
Oct 7, 2025439.35439.80434.93436.39436.39-0.51%194,590
Oct 6, 2025437.17439.48436.30438.62438.620.34%204,418
Oct 3, 2025438.55439.22435.25437.13437.13-0.20%196,943
Oct 2, 2025439.76439.98436.36437.99437.990.17%178,427
Oct 1, 2025432.96437.95432.50437.25437.250.41%205,137
Sep 30, 2025433.35435.63431.81435.46435.460.45%173,096
Sep 29, 2025434.15435.66432.32433.53433.530.35%171,129
Sep 26, 2025431.13432.15428.60432.01432.010.50%189,646
Sep 25, 2025429.41431.62426.44429.88429.88-0.63%227,326
Sep 24, 2025435.55435.94430.82432.59432.59-0.53%190,020
Sep 23, 2025439.27439.27433.92434.90434.34-1.02%245,444
Sep 22, 2025435.37439.70435.06439.39438.830.70%211,008
Sep 19, 2025435.02436.65433.77436.32435.760.74%214,085
Sep 18, 2025433.14435.27431.76433.12432.570.65%229,462
Sep 17, 2025431.92432.45426.50430.34429.79-0.49%272,765
Sep 16, 2025433.90433.90431.78432.47431.92-0.21%179,537
Sep 15, 2025431.14433.45431.14433.37432.820.95%272,963
Sep 12, 2025429.00430.22428.27429.28428.730.13%157,912
Sep 11, 2025428.44429.21426.74428.71428.160.49%180,820
Sep 10, 2025427.17428.70425.19426.60426.060.96%194,575
Sep 9, 2025421.29422.68419.18422.55422.010.37%194,425
Sep 8, 2025420.25422.06420.25421.01420.470.65%173,046
Sep 5, 2025422.13422.13415.00418.31417.78-0.12%233,400
Sep 4, 2025415.72418.96414.56418.82418.290.91%167,341
Sep 3, 2025413.85415.83412.48415.04414.511.02%144,526
Sep 2, 2025407.92410.95406.29410.85410.33-0.79%220,113
Aug 29, 2025417.73417.79412.98414.13413.60-1.18%211,717
Aug 28, 2025417.08419.71416.15419.08418.540.52%169,352
Aug 27, 2025416.00417.57415.04416.92416.390.14%148,069
Aug 26, 2025413.81416.43413.00416.35415.820.59%164,256
Aug 25, 2025413.95416.14413.00413.92413.39-0.12%165,276
Aug 22, 2025408.62415.65407.91414.40413.871.55%226,833
Aug 21, 2025408.61410.13406.44408.08407.56-0.41%177,308
Aug 20, 2025411.01411.01404.45409.74409.22-0.47%253,011
Aug 19, 2025416.74416.74410.80411.68411.15-1.23%216,665