Skip to main content
logo
Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
448.86
+2.35 (0.53%)
Jan 6, 2026, 4:00 PM EST - Market closed

VOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 2026447.32449.29445.90448.86448.860.53%289,138
Jan 5, 2026448.00448.80445.67446.51446.510.37%278,274
Jan 2, 2026448.17450.66442.40444.85444.850.06%328,027
Dec 31, 2025448.43448.62444.41444.59444.59-0.71%188,895
Dec 30, 2025448.33449.52447.69447.77447.77-0.19%177,928
Dec 29, 2025447.83449.25446.79448.60448.60-0.46%240,539
Dec 26, 2025451.30452.28450.14450.69450.69-0.07%135,600
Dec 24, 2025449.56451.00449.13451.00451.000.26%126,507
Dec 23, 2025445.09449.84445.09449.83449.830.85%201,296
Dec 22, 2025446.33446.38444.00446.05446.050.57%216,805
Dec 19, 2025440.26443.53439.82443.51442.931.33%151,652
Dec 18, 2025437.71440.30436.03437.71437.141.18%174,851
Dec 17, 2025441.30441.30432.40432.61432.04-1.87%179,391
Dec 16, 2025439.00441.90437.33440.84440.260.16%174,038
Dec 15, 2025444.32444.45439.02440.15439.57-0.28%178,545
Dec 12, 2025447.31447.96439.17441.40440.82-1.66%336,843
Dec 11, 2025446.41449.05443.05448.87448.28-0.09%176,266
Dec 10, 2025447.12450.26445.31449.29448.700.38%196,703
Dec 9, 2025446.91448.56445.97447.57446.980.03%140,095
Dec 8, 2025449.83450.50445.95447.42446.83-0.37%251,614
Dec 5, 2025448.68450.75447.80449.07448.480.33%187,626
Dec 4, 2025448.29448.29445.29447.60447.010.37%154,459
Dec 3, 2025444.02446.87442.56445.94445.360.19%181,693
Dec 2, 2025445.21447.54443.45445.10444.520.37%306,912
Dec 1, 2025442.07445.64441.47443.48442.90-0.55%230,887
Nov 28, 2025445.00445.92444.13445.92445.340.43%81,615
Nov 26, 2025443.65445.24441.80444.00443.420.72%165,920
Nov 25, 2025436.90441.89432.27440.84440.260.73%222,694
Nov 24, 2025431.07438.32431.01437.63437.062.45%246,004
Nov 21, 2025426.39432.09420.89427.18426.620.61%220,178
Nov 20, 2025441.72443.65424.00424.60424.04-1.76%337,829
Nov 19, 2025429.48435.81428.55432.22431.650.98%231,473
Nov 18, 2025430.28432.19424.90428.02427.46-1.15%293,842
Nov 17, 2025434.88439.09430.33433.01432.44-0.81%171,195
Nov 14, 2025429.70439.22428.15436.53435.960.08%223,127
Nov 13, 2025443.24443.52434.57436.18435.61-2.20%267,368
Nov 12, 2025449.00449.00443.80446.01445.42-0.24%153,141
Nov 11, 2025446.08447.57443.99447.08446.49-0.32%150,312
Nov 10, 2025444.60449.21443.72448.52447.932.32%245,286
Nov 7, 2025436.56438.52430.09438.33437.75-0.19%298,875
Nov 6, 2025445.59445.72437.82439.16438.58-1.44%229,120
Nov 5, 2025444.04449.07443.00445.59445.010.27%146,956
Nov 4, 2025446.07448.83443.74444.38443.80-1.73%209,822
Nov 3, 2025453.77454.00450.86452.19451.600.44%220,821
Oct 31, 2025453.60453.67448.40450.20449.610.33%177,362
Oct 30, 2025453.01453.72448.69448.73448.14-1.48%203,946
Oct 29, 2025455.17456.71451.73455.46454.860.58%217,525
Oct 28, 2025451.37454.38450.00452.82452.230.73%187,828
Oct 27, 2025447.59449.73446.90449.55448.961.63%272,089
Oct 24, 2025441.34443.64441.09442.36441.780.95%159,011