Skip to main content
Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
333.68
-8.46 (-2.47%)
At close: Mar 28, 2025, 4:00 PM
333.24
-0.44 (-0.13%)
After-hours: Mar 28, 2025, 5:12 PM EDT

VOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025340.64341.68332.90333.68333.68-2.47%281,059
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
Feb 11, 2025379.13380.66377.91379.87379.28-0.35%175,646
Feb 10, 2025379.61381.81379.58381.20380.610.91%213,857
Feb 7, 2025381.90383.16377.01377.75377.16-0.93%295,782
Feb 6, 2025379.60381.29378.41381.29380.700.80%238,495
Feb 5, 2025375.59378.25374.64378.25377.660.41%234,748
Feb 4, 2025373.88376.90373.49376.72376.141.10%268,835
Feb 3, 2025368.19374.45367.03372.61372.03-0.80%511,953
Jan 31, 2025379.69382.43375.24375.60375.02-0.48%372,501
Jan 30, 2025376.19378.50373.32377.40376.810.82%263,989
Jan 29, 2025375.90375.94371.52374.34373.76-0.67%226,090
Jan 28, 2025371.28377.27368.17376.88376.302.03%348,041
Jan 27, 2025368.55372.33366.68369.38368.81-3.65%761,124
Jan 24, 2025385.42386.44382.23383.36382.77-0.35%245,111
Jan 23, 2025382.00384.72381.12384.72384.120.47%285,175
Jan 22, 2025381.97384.07381.86382.92382.331.23%377,565
Jan 21, 2025377.01378.51374.25378.25377.661.01%447,091
Jan 17, 2025374.85376.01372.64374.47373.891.31%273,597
Jan 16, 2025373.11373.14369.52369.61369.04-0.38%248,921