Skip to main content
Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
334.76
+8.89 (2.73%)
Apr 24, 2025, 4:00 PM EDT - Market closed

VOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025327.03334.82326.47334.76334.762.73%244,381
Apr 23, 2025329.20332.27324.66325.87325.872.29%354,769
Apr 22, 2025313.78320.00312.87318.56318.562.79%218,354
Apr 21, 2025314.67314.99306.10309.91309.91-2.81%379,894
Apr 17, 2025321.51321.66316.99318.87318.870.02%220,961
Apr 16, 2025321.88324.45314.28318.80318.80-2.75%359,527
Apr 15, 2025328.63331.24327.24327.81327.81-0.15%188,919
Apr 14, 2025332.78333.64325.00328.29328.290.68%488,366
Apr 11, 2025319.14326.98317.29326.06326.061.95%392,013
Apr 10, 2025325.02325.91310.09319.81319.81-3.94%564,616
Apr 9, 2025298.50334.72298.00332.94332.9411.30%1,186,474
Apr 8, 2025315.27318.14294.36299.15299.15-1.28%797,761
Apr 7, 2025289.50315.36286.00303.02303.020.49%1,151,023
Apr 4, 2025311.44313.14301.51301.55301.55-6.18%1,150,519
Apr 3, 2025324.92327.73321.00321.43321.43-5.49%609,304
Apr 2, 2025332.42342.37332.03340.10340.100.93%185,040
Apr 1, 2025333.19338.12331.35336.97336.970.74%325,838
Mar 31, 2025327.82335.23324.84334.48334.480.24%317,131
Mar 28, 2025340.64341.68332.90333.68333.68-2.47%281,818
Mar 27, 2025342.71345.79341.02342.14342.14-0.66%243,380
Mar 26, 2025351.09351.18343.22344.43344.43-2.15%183,970
Mar 25, 2025351.27352.23349.90351.99351.990.31%177,704
Mar 24, 2025347.89351.54347.68350.91350.372.43%216,963
Mar 21, 2025338.72342.97337.63342.58342.050.25%140,119
Mar 20, 2025339.96345.51339.58341.73341.20-0.17%193,470
Mar 19, 2025339.04345.63337.70342.31341.781.55%198,908
Mar 18, 2025340.92341.09335.65337.10336.58-1.78%267,313
Mar 17, 2025341.72345.24340.52343.20342.670.36%227,312
Mar 14, 2025337.39342.50337.00341.98341.452.58%282,913
Mar 13, 2025339.41339.65332.33333.37332.85-1.80%278,261
Mar 12, 2025341.14342.45335.62339.49338.961.58%276,778
Mar 11, 2025334.30339.57331.38334.21333.69-0.27%422,856
Mar 10, 2025341.63342.10331.63335.11334.59-3.79%615,281
Mar 7, 2025345.99349.47339.63348.32347.780.39%421,364
Mar 6, 2025351.15354.41345.54346.97346.43-2.88%456,037
Mar 5, 2025353.21358.45350.15357.25356.701.39%359,763
Mar 4, 2025351.79358.44346.31352.34351.79-0.96%556,383
Mar 3, 2025366.05367.00353.00355.75355.20-2.47%514,107
Feb 28, 2025357.69365.07355.73364.77364.201.78%492,393
Feb 27, 2025370.68371.00358.16358.40357.84-2.61%301,645
Feb 26, 2025367.93371.69365.82368.00367.430.68%206,587
Feb 25, 2025368.73368.73361.54365.52364.95-1.02%338,052
Feb 24, 2025374.88375.66368.65369.27368.70-1.04%324,339
Feb 21, 2025382.35382.35372.71373.16372.58-2.35%300,671
Feb 20, 2025384.16384.16379.24382.15381.56-0.74%206,861
Feb 19, 2025383.90385.35382.29384.99384.390.08%173,146
Feb 18, 2025385.97386.39382.57384.69384.090.02%244,159
Feb 14, 2025383.81384.93383.23384.61384.010.18%205,359
Feb 13, 2025379.64383.90378.81383.90383.301.30%250,166
Feb 12, 2025375.53379.75374.83378.96378.37-0.24%228,697