Skip to main content
logo
Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
441.40
-7.47 (-1.66%)
Dec 12, 2025, 4:00 PM EST - Market closed

VOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 2025447.31447.96439.17441.40441.40-1.66%336,655
Dec 11, 2025446.41449.05443.05448.87448.87-0.09%174,501
Dec 10, 2025447.12450.26445.31449.29449.290.38%194,661
Dec 9, 2025446.91448.56445.97447.57447.570.03%139,786
Dec 8, 2025449.83450.50445.95447.42447.42-0.37%251,407
Dec 5, 2025448.68450.75447.80449.07449.070.33%187,626
Dec 4, 2025448.29448.29445.29447.60447.600.37%154,459
Dec 3, 2025444.02446.87442.56445.94445.940.19%181,693
Dec 2, 2025445.21447.54443.45445.10445.100.37%306,912
Dec 1, 2025442.07445.64441.47443.48443.48-0.55%230,887
Nov 28, 2025445.00445.92444.13445.92445.920.43%81,615
Nov 26, 2025443.65445.24441.80444.00444.000.72%165,920
Nov 25, 2025436.90441.89432.27440.84440.840.73%222,694
Nov 24, 2025431.07438.32431.01437.63437.632.45%246,004
Nov 21, 2025426.39432.09420.89427.18427.180.61%220,178
Nov 20, 2025441.72443.65424.00424.60424.60-1.76%337,829
Nov 19, 2025429.48435.81428.55432.22432.220.98%231,473
Nov 18, 2025430.28432.19424.90428.02428.02-1.15%293,842
Nov 17, 2025434.88439.09430.33433.01433.01-0.81%171,195
Nov 14, 2025429.70439.22428.15436.53436.530.08%223,127
Nov 13, 2025443.24443.52434.57436.18436.18-2.20%267,368
Nov 12, 2025449.00449.00443.80446.01446.01-0.24%153,141
Nov 11, 2025446.08447.57443.99447.08447.08-0.32%150,312
Nov 10, 2025444.60449.21443.72448.52448.522.32%245,286
Nov 7, 2025436.56438.52430.09438.33438.33-0.19%298,875
Nov 6, 2025445.59445.72437.82439.16439.16-1.44%229,120
Nov 5, 2025444.04449.07443.00445.59445.590.27%146,956
Nov 4, 2025446.07448.83443.74444.38444.38-1.73%209,822
Nov 3, 2025453.77454.00450.86452.19452.190.44%220,821
Oct 31, 2025453.60453.67448.40450.20450.200.33%177,362
Oct 30, 2025453.01453.72448.69448.73448.73-1.48%203,946
Oct 29, 2025455.17456.71451.73455.46455.460.58%217,525
Oct 28, 2025451.37454.38450.00452.82452.820.73%187,828
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