Skip to main content
Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
374.47
+4.86 (1.31%)
Jan 17, 2025, 4:00 PM EST - Market closed

VOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025374.85376.01372.64374.47374.471.31%273,597
Jan 16, 2025373.11373.14369.52369.61369.61-0.38%248,921
Jan 15, 2025368.10371.78366.81371.02371.022.34%288,167
Jan 14, 2025365.93366.28360.44362.54362.54-0.19%235,981
Jan 13, 2025359.65363.47358.84363.24363.24-0.36%366,498
Jan 10, 2025367.57367.57362.14364.57364.57-1.45%421,558
Jan 8, 2025369.95371.12366.70369.94369.940.16%292,944
Jan 7, 2025377.80377.98368.00369.36369.36-1.83%360,514
Jan 6, 2025376.29378.74374.78376.24376.240.89%441,274
Jan 3, 2025368.42372.91368.00372.91372.911.84%317,077
Jan 2, 2025368.23370.18362.77366.19366.190.04%400,728
Dec 31, 2024370.52370.77365.53366.06366.06-0.86%273,832
Dec 30, 2024368.28372.17366.69369.25369.25-1.20%248,456
Dec 27, 2024376.81376.81370.36373.74373.74-1.43%322,282
Dec 26, 2024378.54380.14376.79379.16379.16-0.13%247,987
Dec 24, 2024376.12379.67375.50379.67379.671.25%208,262
Dec 23, 2024371.72375.00368.58375.00375.001.01%290,523
Dec 20, 2024364.76374.66363.40371.24370.711.17%354,228
Dec 19, 2024370.93371.27366.82366.93366.410.03%356,919
Dec 18, 2024379.40380.81366.00366.82366.30-3.23%423,468
Dec 17, 2024378.85379.86377.26379.07378.53-0.38%215,346
Dec 16, 2024377.99380.95377.45380.50379.961.08%341,901
Dec 13, 2024377.82379.06374.53376.44375.910.20%189,919
Dec 12, 2024377.11377.60375.67375.67375.14-0.66%215,747
Dec 11, 2024374.64378.55374.64378.18377.641.64%260,426
Dec 10, 2024373.69375.60371.30372.07371.54-0.24%242,180
Dec 9, 2024374.40374.84371.79372.96372.43-0.58%231,122
Dec 6, 2024373.52375.47373.39375.14374.610.60%194,771
Dec 5, 2024373.69374.18372.55372.92372.39-0.11%164,952
Dec 4, 2024370.80373.40370.44373.34372.811.32%222,471
Dec 3, 2024366.22368.54365.90368.48367.960.47%163,075
Dec 2, 2024364.47367.21364.47366.76366.240.81%206,666
Nov 29, 2024361.02364.15360.70363.80363.280.90%112,830
Nov 27, 2024362.14362.14358.60360.54360.03-0.69%128,730
Nov 26, 2024361.08363.29361.08363.05362.530.98%182,361
Nov 25, 2024361.74362.62358.00359.53359.020.14%244,021
Nov 22, 2024359.00360.00358.00359.01358.50-0.08%164,318
Nov 21, 2024361.05361.60354.80359.28358.770.04%256,980
Nov 20, 2024359.43359.45354.66359.13358.62-0.13%241,182
Nov 19, 2024354.04359.65353.95359.60359.091.03%168,603
Nov 18, 2024355.03357.24353.76355.95355.440.37%171,320
Nov 15, 2024358.74358.75353.01354.63354.13-2.03%282,940
Nov 14, 2024364.41364.61361.25361.99361.48-0.72%160,783
Nov 13, 2024364.58366.20362.90364.62364.100.01%197,699
Nov 12, 2024364.51365.23362.37364.58364.060.09%215,097
Nov 11, 2024365.62365.71362.50364.25363.73-0.18%253,288
Nov 8, 2024363.63365.57363.61364.92364.400.36%278,860
Nov 7, 2024360.04364.08360.00363.61363.091.55%303,790
Nov 6, 2024355.44358.56354.16358.05357.542.52%350,121
Nov 5, 2024345.23349.45345.23349.26348.761.42%153,947
Nov 4, 2024345.11346.42343.42344.36343.87-0.33%191,611
Nov 1, 2024344.45348.05344.45345.50345.010.78%170,181
Oct 31, 2024349.44349.44342.82342.82342.33-3.03%277,660
Oct 30, 2024354.83355.83352.65353.54353.04-0.44%135,821
Oct 29, 2024352.31355.84351.29355.10354.600.82%194,513
Oct 28, 2024354.51354.61352.10352.22351.720.12%138,417
Oct 25, 2024351.78354.80351.00351.79351.290.42%161,503
Oct 24, 2024349.92350.41348.06350.33349.830.66%116,511
Oct 23, 2024352.02352.12345.59348.02347.53-1.53%190,383
Oct 22, 2024351.31354.28350.64353.43352.930.03%164,741
Oct 21, 2024351.05353.32350.15353.32352.820.43%195,569
Oct 18, 2024351.69352.48351.08351.81351.310.55%123,290
Oct 17, 2024352.75352.86349.73349.88349.380.13%119,195
Oct 16, 2024348.75349.60346.40349.41348.910.15%115,789
Oct 15, 2024353.01353.47347.50348.88348.38-1.06%207,128
Oct 14, 2024351.11353.52351.07352.61352.110.88%181,761
Oct 11, 2024348.04350.11347.50349.53349.030.20%141,176
Oct 10, 2024347.53349.78346.93348.82348.32-0.04%117,466
Oct 9, 2024346.85349.21346.00348.97348.470.61%137,096
Oct 8, 2024343.36346.92343.36346.87346.381.53%168,740
Oct 7, 2024343.75344.60340.92341.63341.15-0.94%151,141
Oct 4, 2024344.67345.07341.53344.86344.371.04%143,335
Oct 3, 2024340.10342.90339.54341.30340.820.07%156,680
Oct 2, 2024339.98341.89337.84341.05340.570.14%107,704
Oct 1, 2024345.00345.00338.30340.59340.11-1.36%217,029
Sep 30, 2024342.64345.51341.51345.29344.800.45%132,172
Sep 27, 2024346.06346.06342.90343.73343.24-0.68%123,887
Sep 26, 2024348.64348.64343.89346.08345.070.34%176,440
Sep 25, 2024344.49346.10344.12344.91343.900.03%125,491
Sep 24, 2024343.92344.79340.68344.79343.780.57%131,174
Sep 23, 2024342.86343.44342.00342.83341.830.14%112,798
Sep 20, 2024342.73343.52340.30342.34341.34-0.25%139,364
Sep 19, 2024341.86344.32340.75343.21342.202.48%232,351
Sep 18, 2024336.90339.48334.46334.90333.92-0.33%288,396
Sep 17, 2024337.77338.31334.38336.01335.030.07%144,882
Sep 16, 2024335.18335.79333.56335.79334.81-0.27%129,193
Sep 13, 2024335.54337.53335.00336.71335.720.38%160,116
Sep 12, 2024331.90335.54330.74335.43334.451.23%152,640
Sep 11, 2024325.56331.91320.21331.36330.392.08%149,992
Sep 10, 2024323.13324.87320.68324.60323.650.86%132,254
Sep 9, 2024321.12322.25318.73321.83320.891.19%139,226
Sep 6, 2024325.49326.35317.31318.03317.10-2.23%214,115
Sep 5, 2024324.24328.55323.81325.27324.320.06%173,012
Sep 4, 2024324.03327.46323.13325.09324.14-0.31%187,509
Sep 3, 2024334.13334.20324.21326.11325.15-2.98%301,584
Aug 30, 2024335.05336.44332.07336.11335.120.90%134,478
Aug 29, 2024334.98337.78332.15333.11332.13-0.15%225,411
Aug 28, 2024337.10337.14331.44333.61332.63-1.06%237,583
Aug 27, 2024334.95337.68333.80337.17336.180.30%162,158
Aug 26, 2024338.48339.40334.61336.15335.16-0.58%165,120