Skip to main content
logo
Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
416.35
+2.43 (0.59%)
At close: Aug 26, 2025, 4:00 PM
416.80
+0.45 (0.11%)
After-hours: Aug 26, 2025, 7:05 PM EDT

VOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025413.81416.43413.00416.35416.350.59%162,660
Aug 25, 2025413.95416.14413.00413.92413.92-0.12%165,276
Aug 22, 2025408.62415.65407.91414.40414.401.55%226,833
Aug 21, 2025408.61410.13406.44408.08408.08-0.41%177,308
Aug 20, 2025411.01411.01404.45409.74409.74-0.47%253,011
Aug 19, 2025416.74416.74410.80411.68411.68-1.23%216,665
Aug 18, 2025415.77417.05415.34416.81416.810.09%180,270
Aug 15, 2025418.38418.38415.37416.44416.44-0.25%187,866
Aug 14, 2025415.61418.62415.61417.47417.470.08%160,461
Aug 13, 2025419.13419.70415.73417.15417.15-0.12%194,854
Aug 12, 2025415.05417.80412.89417.64417.641.04%195,824
Aug 11, 2025413.73415.57412.26413.36413.36-0.12%233,977
Aug 8, 2025411.92414.24411.69413.86413.860.71%243,551
Aug 7, 2025414.24414.60407.95410.96410.96-0.31%226,357
Aug 6, 2025408.17412.59407.71412.25412.251.14%172,272
Aug 5, 2025411.01411.88406.81407.62407.62-0.66%230,712
Aug 4, 2025406.03410.83406.03410.31410.311.75%275,469
Aug 1, 2025405.61405.68401.11403.24403.24-1.85%487,578
Jul 31, 2025417.24417.24410.01410.85410.85-0.08%409,213
Jul 30, 2025410.99412.54408.75411.18411.180.20%225,399
Jul 29, 2025413.05413.99409.81410.34410.34-0.42%254,858
Jul 28, 2025411.47412.19410.68412.06412.060.34%236,380
Jul 25, 2025409.13411.32409.00410.68410.680.53%189,602
Jul 24, 2025409.00409.51407.34408.53408.530.21%231,845
Jul 23, 2025405.91407.75404.37407.67407.670.93%194,960
Jul 22, 2025406.67406.93401.56403.91403.91-0.65%205,516
Jul 21, 2025406.07408.00406.01406.56406.560.37%209,373
Jul 18, 2025406.46406.46404.12405.08405.08-0.03%204,415
Jul 17, 2025402.74405.38402.27405.22405.220.73%205,100
Jul 16, 2025402.00402.50398.13402.28402.280.29%250,215
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