Skip to main content
logo
Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
391.94
-3.17 (-0.80%)
At close: Mar 30, 2026, 4:00 PM EDT
390.70
-1.24 (-0.32%)
After-hours: Mar 30, 2026, 8:00 PM EDT

VOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026398.68399.00389.94391.94391.94-0.80%249,712
Mar 27, 2026401.07401.16394.27395.11395.11-2.08%403,575
Mar 26, 2026411.41411.96403.29403.50403.50-2.85%344,975
Mar 25, 2026417.00418.61414.39415.33415.330.59%179,980
Mar 24, 2026413.99415.32411.83412.89412.89-1.08%200,500
Mar 23, 2026418.55422.39416.13417.40416.821.31%313,017
Mar 20, 2026419.09419.09409.36411.99411.42-1.97%307,684
Mar 19, 2026417.60422.16415.58420.26419.67-0.38%259,392
Mar 18, 2026425.99427.37421.84421.88421.29-1.28%164,715
Mar 17, 2026428.34429.75425.93427.37426.770.19%119,326
Mar 16, 2026425.47429.33425.12426.54425.951.28%248,419
Mar 13, 2026427.12429.25420.45421.15420.56-1.01%238,164
Mar 12, 2026429.50429.50424.40425.46424.87-1.68%215,250
Mar 11, 2026433.12435.78430.41432.74432.140.09%181,722
Mar 10, 2026432.32436.16430.65432.35431.750.06%301,409
Mar 9, 2026421.14433.09419.56432.09431.491.53%428,738
Mar 6, 2026426.14429.94424.33425.57424.98-1.58%261,326
Mar 5, 2026431.39434.29426.99432.39431.79-0.11%414,657
Mar 4, 2026429.38434.50428.84432.87432.271.12%239,835
Mar 3, 2026423.66429.31420.46428.06427.46-0.93%622,347
Mar 2, 2026425.18433.49424.72432.06431.460.18%498,694
Feb 27, 2026429.73432.69428.74431.28430.68-0.96%444,738
Feb 26, 2026440.50440.50430.62435.45434.84-1.19%328,279
Feb 25, 2026437.07441.22437.07440.70440.091.38%248,479
Feb 24, 2026430.99435.45427.94434.72434.110.75%161,934
Feb 23, 2026436.69437.59429.80431.47430.87-1.25%300,592
Feb 20, 2026431.22438.00430.51436.95436.340.99%300,582
Feb 19, 2026431.62433.93430.30432.66432.06-0.16%202,566
Feb 18, 2026431.78436.00431.01433.34432.740.67%212,393
Feb 17, 2026426.96432.69423.99430.47429.870.31%282,537
Feb 13, 2026431.62433.03427.23429.13428.53-0.42%284,920
Feb 12, 2026440.60440.81430.30430.93430.33-1.77%327,870
Feb 11, 2026443.59444.42436.21438.70438.09-0.15%223,503
Feb 10, 2026443.28443.52439.32439.38438.77-0.58%196,364
Feb 9, 2026436.44444.28435.50441.94441.321.10%202,256
Feb 6, 2026429.74438.46428.73437.11436.502.51%274,685
Feb 5, 2026428.14431.50423.90426.40425.81-1.57%393,987
Feb 4, 2026441.12441.14429.05433.18432.58-1.80%400,089
Feb 3, 2026450.29450.51436.99441.13440.52-1.62%293,736
Feb 2, 2026445.00450.34444.96448.41447.790.36%255,919
Jan 30, 2026448.87450.87445.20446.79446.17-0.91%260,482
Jan 29, 2026452.64453.09441.50450.88450.25-0.50%359,987
Jan 28, 2026454.69454.69451.16453.15452.520.13%203,292
Jan 27, 2026451.02453.75450.45452.54451.910.93%220,399
Jan 26, 2026445.88449.87445.20448.39447.770.69%231,456
Jan 23, 2026443.97447.40442.74445.31444.690.39%213,466
Jan 22, 2026444.75445.00441.79443.56442.940.74%219,956
Jan 21, 2026437.00443.27435.25440.31439.700.99%378,462
Jan 20, 2026438.81441.39435.47436.00435.39-2.41%469,801
Jan 16, 2026448.80449.74445.55446.78446.160.07%216,842