Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
400.82
-0.30 (-0.07%)
Jul 16, 2025, 12:18 PM - Market open

VOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2025402.00402.25398.13400.81--0.08%139,080
Jul 15, 2025404.24404.35401.08401.12401.120.11%258,295
Jul 14, 2025399.32401.24397.98400.66400.660.36%256,715
Jul 11, 2025398.50400.32397.80399.24399.24-0.27%163,107
Jul 10, 2025400.55400.87397.80400.31400.310.07%189,209
Jul 9, 2025398.15400.54398.15400.01400.010.94%255,790
Jul 8, 2025398.35398.35395.66396.27396.27-0.27%203,554
Jul 7, 2025398.32398.94395.40397.34397.34-0.60%357,457
Jul 3, 2025397.79400.50397.79399.75399.750.95%192,863
Jul 2, 2025392.78396.00392.63396.00396.000.72%221,793
Jul 1, 2025395.39395.76391.11393.18393.18-0.85%262,752
Jun 30, 2025397.39397.99395.47396.54396.540.36%244,777
Jun 27, 2025393.40395.65391.66395.11395.110.69%222,112
Jun 26, 2025390.42393.00389.50392.42392.420.91%215,277
Jun 25, 2025389.50390.73388.40388.90388.410.10%250,343
Jun 24, 2025386.04388.52385.43388.50388.011.58%222,209
Jun 23, 2025377.83382.73376.30382.44381.961.29%345,704
Jun 20, 2025382.00382.31376.96377.56377.09-0.70%263,506
Jun 18, 2025381.21383.29379.53380.21379.73-0.08%202,185
Jun 17, 2025381.89383.20380.00380.51380.03-0.92%242,163
Jun 16, 2025381.59385.14381.46384.06383.581.32%227,715
Jun 13, 2025379.31382.30377.94379.04378.57-1.23%344,096
Jun 12, 2025381.45384.42381.45383.75383.270.46%151,280
Jun 11, 2025384.16385.15380.98382.01381.53-0.24%212,678
Jun 10, 2025381.50383.15379.42382.94382.460.51%176,293
Jun 9, 2025381.24381.74379.84381.00380.520.06%189,830
Jun 6, 2025380.56382.10379.43380.76380.281.08%191,293
Jun 5, 2025380.98382.11375.35376.69376.22-0.77%290,519
Jun 4, 2025379.60380.50378.30379.63379.160.21%186,348
Jun 3, 2025376.80379.91376.30378.85378.380.57%256,349
Jun 2, 2025372.48376.69371.17376.69376.220.91%204,569
May 30, 2025373.72374.64369.07373.30372.83-0.25%257,919
May 29, 2025378.25378.25372.57374.22373.750.29%216,121
May 28, 2025374.70376.06372.52373.14372.67-0.36%164,306
May 27, 2025370.51374.51369.82374.49374.022.26%212,347
May 23, 2025363.42367.90363.30366.23365.77-0.60%221,750
May 22, 2025367.70371.08367.00368.45367.990.18%211,216
May 21, 2025370.37374.66366.59367.78367.32-1.46%304,747
May 20, 2025373.55374.12370.87373.23372.76-0.53%201,619
May 19, 2025369.88375.44369.88375.21374.740.18%360,730
May 16, 2025373.83374.94372.01374.53374.060.49%197,349
May 15, 2025370.88374.07369.77372.72372.250.07%202,978
May 14, 2025371.32373.09370.42372.47372.000.72%308,041
May 13, 2025365.04371.13364.36369.80369.341.79%346,161
May 12, 2025362.88363.53358.74363.30362.853.79%368,362
May 9, 2025351.77352.45348.52350.04349.60-0.17%164,171
May 8, 2025351.29353.68347.88350.63350.190.76%282,427
May 7, 2025347.43349.37343.75348.00347.560.37%270,936
May 6, 2025345.77349.40344.88346.73346.30-1.03%166,607
May 5, 2025348.85352.21348.45350.35349.91-0.42%154,349