Skip to main content
logo

Vanguard S&P 500 Growth ETF (VOOG)

NYSEARCA: VOOG · Real-Time Price · USD
388.90
+0.40 (0.10%)
Jun 25, 2025, 4:00 PM - Market closed

VOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 2025389.50390.73388.40388.90388.900.10%249,858
Jun 24, 2025386.04388.52385.43388.50388.501.58%222,209
Jun 23, 2025377.83382.73376.30382.44382.441.29%345,704
Jun 20, 2025382.00382.31376.96377.56377.56-0.70%263,506
Jun 18, 2025381.21383.29379.53380.21380.21-0.08%202,185
Jun 17, 2025381.89383.20380.00380.51380.51-0.92%242,163
Jun 16, 2025381.59385.14381.46384.06384.061.32%227,715
Jun 13, 2025379.31382.30377.94379.04379.04-1.23%344,096
Jun 12, 2025381.45384.42381.45383.75383.750.46%151,280
Jun 11, 2025384.16385.15380.98382.01382.01-0.24%212,678
Jun 10, 2025381.50383.15379.42382.94382.940.51%176,293
Jun 9, 2025381.24381.74379.84381.00381.000.06%189,830
Jun 6, 2025380.56382.10379.43380.76380.761.08%191,293
Jun 5, 2025380.98382.11375.35376.69376.69-0.77%290,519
Jun 4, 2025379.60380.50378.30379.63379.630.21%186,348
Jun 3, 2025376.80379.91376.30378.85378.850.57%256,349
Jun 2, 2025372.48376.69371.17376.69376.690.91%204,569
May 30, 2025373.72374.64369.07373.30373.30-0.25%257,919
May 29, 2025378.25378.25372.57374.22374.220.29%216,121
May 28, 2025374.70376.06372.52373.14373.14-0.36%164,306
May 27, 2025370.51374.51369.82374.49374.492.26%212,347
May 23, 2025363.42367.90363.30366.23366.23-0.60%221,750
May 22, 2025367.70371.08367.00368.45368.450.18%211,216
May 21, 2025370.37374.66366.59367.78367.78-1.46%304,747
May 20, 2025373.55374.12370.87373.23373.23-0.53%201,619
May 19, 2025369.88375.44369.88375.21375.210.18%360,730
May 16, 2025373.83374.94372.01374.53374.530.49%197,349
May 15, 2025370.88374.07369.77372.72372.720.07%202,978
May 14, 2025371.32373.09370.42372.47372.470.72%308,041
May 13, 2025365.04371.13364.36369.80369.801.79%346,161
May 12, 2025362.88363.53358.74363.30363.303.79%368,362
May 9, 2025351.77352.45348.52350.04350.04-0.17%164,171
May 8, 2025351.29353.68347.88350.63350.630.76%282,427
May 7, 2025347.43349.37343.75348.00348.000.37%270,936
May 6, 2025345.77349.40344.88346.73346.73-1.03%166,607
May 5, 2025348.85352.21348.45350.35350.35-0.42%154,349
May 2, 2025350.06353.20349.00351.83351.831.98%210,646
May 1, 2025347.24349.61345.00345.00345.001.25%280,365
Apr 30, 2025335.42342.42332.12340.75340.75-0.19%205,746
Apr 29, 2025337.92342.02337.47341.41341.410.77%184,221
Apr 28, 2025339.85341.00334.85338.81338.81-0.15%176,810
Apr 25, 2025335.69340.03334.55339.33339.331.37%251,623
Apr 24, 2025327.03334.82326.47334.76334.762.73%247,236
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