Skip to main content
Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
359.01
-0.27 (-0.08%)
Nov 22, 2024, 4:00 PM EST - Market closed

VOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024359.00360.00358.00359.01359.01-0.08%164,318
Nov 21, 2024361.05361.60354.80359.28359.280.04%256,980
Nov 20, 2024359.43359.45354.66359.13359.13-0.13%241,182
Nov 19, 2024354.04359.65353.95359.60359.601.03%168,603
Nov 18, 2024355.03357.24353.76355.95355.950.37%171,320
Nov 15, 2024358.74358.75353.01354.63354.63-2.03%282,940
Nov 14, 2024364.41364.61361.25361.99361.99-0.72%160,783
Nov 13, 2024364.58366.20362.90364.62364.620.01%197,699
Nov 12, 2024364.51365.23362.37364.58364.580.09%215,097
Nov 11, 2024365.62365.71362.50364.25364.25-0.18%253,288
Nov 8, 2024363.63365.57363.61364.92364.920.36%278,860
Nov 7, 2024360.04364.08360.00363.61363.611.55%303,790
Nov 6, 2024355.44358.56354.16358.05358.052.52%350,121
Nov 5, 2024345.23349.45345.23349.26349.261.42%153,947
Nov 4, 2024345.11346.42343.42344.36344.36-0.33%191,611
Nov 1, 2024344.45348.05344.45345.50345.500.78%170,181
Oct 31, 2024349.44349.44342.82342.82342.82-3.03%277,660
Oct 30, 2024354.83355.83352.65353.54353.54-0.44%135,821
Oct 29, 2024352.31355.84351.29355.10355.100.82%194,513
Oct 28, 2024354.51354.61352.10352.22352.220.12%138,417
Oct 25, 2024351.78354.80351.00351.79351.790.42%161,503
Oct 24, 2024349.92350.41348.06350.33350.330.66%116,511
Oct 23, 2024352.02352.12345.59348.02348.02-1.53%190,383
Oct 22, 2024351.31354.28350.64353.43353.430.03%164,741
Oct 21, 2024351.05353.32350.15353.32353.320.43%195,569
Oct 18, 2024351.69352.48351.08351.81351.810.55%123,290
Oct 17, 2024352.75352.86349.73349.88349.880.13%119,195
Oct 16, 2024348.75349.60346.40349.41349.410.15%115,789
Oct 15, 2024353.01353.47347.50348.88348.88-1.06%207,128
Oct 14, 2024351.11353.52351.07352.61352.610.88%181,761
Oct 11, 2024348.04350.11347.50349.53349.530.20%141,176
Oct 10, 2024347.53349.78346.93348.82348.82-0.04%117,466
Oct 9, 2024346.85349.21346.00348.97348.970.61%137,096
Oct 8, 2024343.36346.92343.36346.87346.871.53%168,740
Oct 7, 2024343.75344.60340.92341.63341.63-0.94%151,141
Oct 4, 2024344.67345.07341.53344.86344.861.04%143,335
Oct 3, 2024340.10342.90339.54341.30341.300.07%156,680
Oct 2, 2024339.98341.89337.84341.05341.050.14%107,704
Oct 1, 2024345.00345.00338.30340.59340.59-1.36%217,029
Sep 30, 2024342.64345.51341.51345.29345.290.45%132,172
Sep 27, 2024346.06346.06342.90343.73343.73-0.68%123,887
Sep 26, 2024348.64348.64343.89346.08345.560.34%176,440
Sep 25, 2024344.49346.10344.12344.91344.390.03%125,491
Sep 24, 2024343.92344.79340.68344.79344.270.57%131,174
Sep 23, 2024342.86343.44342.00342.83342.310.14%112,798
Sep 20, 2024342.73343.52340.30342.34341.82-0.25%139,364
Sep 19, 2024341.86344.32340.75343.21342.692.48%232,351
Sep 18, 2024336.90339.48334.46334.90334.39-0.33%288,396
Sep 17, 2024337.77338.31334.38336.01335.500.07%144,882
Sep 16, 2024335.18335.79333.56335.79335.28-0.27%129,193
Sep 13, 2024335.54337.53335.00336.71336.200.38%160,116
Sep 12, 2024331.90335.54330.74335.43334.921.23%152,640
Sep 11, 2024325.56331.91320.21331.36330.862.08%149,992
Sep 10, 2024323.13324.87320.68324.60324.110.86%132,254
Sep 9, 2024321.12322.25318.73321.83321.341.19%139,226
Sep 6, 2024325.49326.35317.31318.03317.55-2.23%214,115
Sep 5, 2024324.24328.55323.81325.27324.780.06%173,012
Sep 4, 2024324.03327.46323.13325.09324.60-0.31%187,509
Sep 3, 2024334.13334.20324.21326.11325.62-2.98%301,584
Aug 30, 2024335.05336.44332.07336.11335.600.90%134,478
Aug 29, 2024334.98337.78332.15333.11332.61-0.15%225,411
Aug 28, 2024337.10337.14331.44333.61333.11-1.06%237,583
Aug 27, 2024334.95337.68333.80337.17336.660.30%162,158
Aug 26, 2024338.48339.40334.61336.15335.64-0.58%165,120
Aug 23, 2024336.86339.71334.97338.10337.591.06%142,001
Aug 22, 2024341.06341.30333.77334.57334.06-1.40%165,489
Aug 21, 2024338.14340.52337.07339.33338.820.38%125,083
Aug 20, 2024338.37339.78336.90338.05337.54-0.04%114,744
Aug 19, 2024334.25338.19333.08338.19337.681.20%159,698
Aug 16, 2024332.54335.00332.17334.19333.680.15%135,960
Aug 15, 2024330.59333.80330.00333.68333.182.06%162,532
Aug 14, 2024326.60327.87323.93326.95326.460.27%136,970
Aug 13, 2024321.25326.13321.25326.08325.592.23%205,101
Aug 12, 2024318.46320.52316.99318.97318.490.46%140,841
Aug 9, 2024314.66318.24314.31317.51317.030.70%108,713
Aug 8, 2024311.42315.78308.36315.30314.822.90%166,360
Aug 7, 2024313.39315.52305.69306.41305.95-0.81%221,530
Aug 6, 2024307.44314.00304.90308.91308.441.17%276,492
Aug 5, 2024296.58310.35295.84305.34304.88-3.37%549,213
Aug 2, 2024316.53318.89312.31316.00315.52-2.09%279,337
Aug 1, 2024330.80333.33320.35322.73322.24-1.98%214,358
Jul 31, 2024327.31330.49326.13329.26328.762.88%144,227
Jul 30, 2024325.57326.10317.78320.05319.57-1.54%132,856
Jul 29, 2024326.10327.49323.60325.06324.570.21%131,649
Jul 26, 2024323.86326.32322.45324.37323.881.05%116,104
Jul 25, 2024324.47327.88318.16321.01320.52-1.20%220,104
Jul 24, 2024332.14332.36323.79324.91324.42-3.67%217,692
Jul 23, 2024337.50339.92337.00337.30336.790.01%111,683
Jul 22, 2024335.90338.03334.40337.27336.761.55%164,876
Jul 19, 2024333.98336.09331.40332.11331.61-0.65%116,831
Jul 18, 2024339.22339.22332.00334.29333.78-0.62%219,918
Jul 17, 2024340.33340.67336.38336.38335.87-2.86%341,260
Jul 16, 2024347.48347.92344.33346.27345.75-0.03%188,242
Jul 15, 2024347.21349.43344.75346.37345.850.40%246,187
Jul 12, 2024343.23348.05343.00345.00344.480.58%189,155
Jul 11, 2024350.10350.25342.22343.02342.50-2.11%272,441
Jul 10, 2024347.79350.50346.91350.41349.881.12%173,052
Jul 9, 2024347.16348.09345.56346.54346.020.14%164,570
Jul 8, 2024345.86346.26344.98346.05345.530.16%257,176
Jul 5, 2024342.27345.68342.27345.51344.991.06%222,276