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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 402.00 | 402.25 | 398.13 | 400.81 | - | -0.08% | 139,080 |
Jul 15, 2025 | 404.24 | 404.35 | 401.08 | 401.12 | 401.12 | 0.11% | 258,295 |
Jul 14, 2025 | 399.32 | 401.24 | 397.98 | 400.66 | 400.66 | 0.36% | 256,715 |
Jul 11, 2025 | 398.50 | 400.32 | 397.80 | 399.24 | 399.24 | -0.27% | 163,107 |
Jul 10, 2025 | 400.55 | 400.87 | 397.80 | 400.31 | 400.31 | 0.07% | 189,209 |
Jul 9, 2025 | 398.15 | 400.54 | 398.15 | 400.01 | 400.01 | 0.94% | 255,790 |
Jul 8, 2025 | 398.35 | 398.35 | 395.66 | 396.27 | 396.27 | -0.27% | 203,554 |
Jul 7, 2025 | 398.32 | 398.94 | 395.40 | 397.34 | 397.34 | -0.60% | 357,457 |
Jul 3, 2025 | 397.79 | 400.50 | 397.79 | 399.75 | 399.75 | 0.95% | 192,863 |
Jul 2, 2025 | 392.78 | 396.00 | 392.63 | 396.00 | 396.00 | 0.72% | 221,793 |
Jul 1, 2025 | 395.39 | 395.76 | 391.11 | 393.18 | 393.18 | -0.85% | 262,752 |
Jun 30, 2025 | 397.39 | 397.99 | 395.47 | 396.54 | 396.54 | 0.36% | 244,777 |
Jun 27, 2025 | 393.40 | 395.65 | 391.66 | 395.11 | 395.11 | 0.69% | 222,112 |
Jun 26, 2025 | 390.42 | 393.00 | 389.50 | 392.42 | 392.42 | 0.91% | 215,277 |
Jun 25, 2025 | 389.50 | 390.73 | 388.40 | 388.90 | 388.41 | 0.10% | 250,343 |
Jun 24, 2025 | 386.04 | 388.52 | 385.43 | 388.50 | 388.01 | 1.58% | 222,209 |
Jun 23, 2025 | 377.83 | 382.73 | 376.30 | 382.44 | 381.96 | 1.29% | 345,704 |
Jun 20, 2025 | 382.00 | 382.31 | 376.96 | 377.56 | 377.09 | -0.70% | 263,506 |
Jun 18, 2025 | 381.21 | 383.29 | 379.53 | 380.21 | 379.73 | -0.08% | 202,185 |
Jun 17, 2025 | 381.89 | 383.20 | 380.00 | 380.51 | 380.03 | -0.92% | 242,163 |
Jun 16, 2025 | 381.59 | 385.14 | 381.46 | 384.06 | 383.58 | 1.32% | 227,715 |
Jun 13, 2025 | 379.31 | 382.30 | 377.94 | 379.04 | 378.57 | -1.23% | 344,096 |
Jun 12, 2025 | 381.45 | 384.42 | 381.45 | 383.75 | 383.27 | 0.46% | 151,280 |
Jun 11, 2025 | 384.16 | 385.15 | 380.98 | 382.01 | 381.53 | -0.24% | 212,678 |
Jun 10, 2025 | 381.50 | 383.15 | 379.42 | 382.94 | 382.46 | 0.51% | 176,293 |
Jun 9, 2025 | 381.24 | 381.74 | 379.84 | 381.00 | 380.52 | 0.06% | 189,830 |
Jun 6, 2025 | 380.56 | 382.10 | 379.43 | 380.76 | 380.28 | 1.08% | 191,293 |
Jun 5, 2025 | 380.98 | 382.11 | 375.35 | 376.69 | 376.22 | -0.77% | 290,519 |
Jun 4, 2025 | 379.60 | 380.50 | 378.30 | 379.63 | 379.16 | 0.21% | 186,348 |
Jun 3, 2025 | 376.80 | 379.91 | 376.30 | 378.85 | 378.38 | 0.57% | 256,349 |
Jun 2, 2025 | 372.48 | 376.69 | 371.17 | 376.69 | 376.22 | 0.91% | 204,569 |
May 30, 2025 | 373.72 | 374.64 | 369.07 | 373.30 | 372.83 | -0.25% | 257,919 |
May 29, 2025 | 378.25 | 378.25 | 372.57 | 374.22 | 373.75 | 0.29% | 216,121 |
May 28, 2025 | 374.70 | 376.06 | 372.52 | 373.14 | 372.67 | -0.36% | 164,306 |
May 27, 2025 | 370.51 | 374.51 | 369.82 | 374.49 | 374.02 | 2.26% | 212,347 |
May 23, 2025 | 363.42 | 367.90 | 363.30 | 366.23 | 365.77 | -0.60% | 221,750 |
May 22, 2025 | 367.70 | 371.08 | 367.00 | 368.45 | 367.99 | 0.18% | 211,216 |
May 21, 2025 | 370.37 | 374.66 | 366.59 | 367.78 | 367.32 | -1.46% | 304,747 |
May 20, 2025 | 373.55 | 374.12 | 370.87 | 373.23 | 372.76 | -0.53% | 201,619 |
May 19, 2025 | 369.88 | 375.44 | 369.88 | 375.21 | 374.74 | 0.18% | 360,730 |
May 16, 2025 | 373.83 | 374.94 | 372.01 | 374.53 | 374.06 | 0.49% | 197,349 |
May 15, 2025 | 370.88 | 374.07 | 369.77 | 372.72 | 372.25 | 0.07% | 202,978 |
May 14, 2025 | 371.32 | 373.09 | 370.42 | 372.47 | 372.00 | 0.72% | 308,041 |
May 13, 2025 | 365.04 | 371.13 | 364.36 | 369.80 | 369.34 | 1.79% | 346,161 |
May 12, 2025 | 362.88 | 363.53 | 358.74 | 363.30 | 362.85 | 3.79% | 368,362 |
May 9, 2025 | 351.77 | 352.45 | 348.52 | 350.04 | 349.60 | -0.17% | 164,171 |
May 8, 2025 | 351.29 | 353.68 | 347.88 | 350.63 | 350.19 | 0.76% | 282,427 |
May 7, 2025 | 347.43 | 349.37 | 343.75 | 348.00 | 347.56 | 0.37% | 270,936 |
May 6, 2025 | 345.77 | 349.40 | 344.88 | 346.73 | 346.30 | -1.03% | 166,607 |
May 5, 2025 | 348.85 | 352.21 | 348.45 | 350.35 | 349.91 | -0.42% | 154,349 |