Vanguard S&P 500 Growth ETF (VOOG)

NYSEARCA: VOOG · Real-Time Price · USD

77.88

+0.70 (0.91%)

At close: Nov 6, 2026, 4:00 PM

78.20

+0.32 (0.41%)

After-hours: Nov 6, 2026, 7:51 PM EST

VOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	78.21	79.00	77.79	77.88	77.88	0.91%	2,122,581
Nov 5, 2026	81.27	81.34	77.11	77.18	77.18	-5.74%	3,161,383
Nov 4, 2026	81.61	82.70	81.47	81.88	81.88	1.22%	1,167,427
Nov 3, 2026	80.42	81.19	80.39	80.89	80.89	1.14%	1,056,225
Nov 2, 2026	81.34	81.98	79.91	79.98	79.98	-1.03%	2,716,791
Oct 30, 2026	81.59	81.68	80.02	80.81	80.81	-2.65%	2,736,578
Oct 29, 2026	83.12	83.35	82.71	83.01	83.01	-1.40%	1,635,268
Oct 28, 2026	84.14	84.35	83.78	84.19	84.19	0.60%	2,495,865
Oct 27, 2026	83.34	83.94	83.04	83.69	83.69	0.92%	939,894
Oct 26, 2026	82.43	83.29	82.32	82.93	82.93	1.08%	1,064,420
Oct 23, 2026	82.00	82.63	81.76	82.04	82.04	-0.52%	901,892
Oct 22, 2026	83.53	83.58	82.14	82.47	82.47	-2.69%	1,365,476
Oct 21, 2026	84.55	84.94	84.05	84.75	84.75	0.71%	847,206
Oct 20, 2026	83.98	84.81	83.50	84.15	84.15	-0.11%	963,284
Oct 19, 2026	84.33	84.86	84.02	84.24	84.24	0.87%	1,049,680
Oct 16, 2026	85.13	85.13	83.18	83.51	83.51	-1.95%	1,262,567
Oct 15, 2026	84.19	85.33	83.89	85.17	85.17	-0.04%	1,555,510
Oct 14, 2026	86.43	86.63	84.88	85.20	85.20	-1.96%	1,531,459
Oct 13, 2026	86.56	87.01	86.52	86.90	86.90	-0.02%	803,985
Oct 12, 2026	87.18	87.27	86.82	86.92	86.92	-0.42%	770,065
Oct 9, 2026	87.21	87.40	86.90	87.29	87.29	0.81%	1,207,191
Oct 8, 2026	87.32	87.57	86.23	86.59	86.59	-1.25%	1,176,051
Oct 7, 2026	87.36	87.75	87.05	87.69	87.69	-0.14%	1,103,507
Oct 6, 2026	87.88	88.25	87.66	87.81	87.81	0.60%	1,271,842
Oct 5, 2026	86.66	87.53	86.61	87.29	87.29	0.91%	1,354,890
Oct 2, 2026	86.67	87.00	86.24	86.50	86.50	0.95%	1,469,754
Oct 1, 2026	85.87	85.98	85.08	85.69	85.69	0.25%	2,497,269
Sep 30, 2026	85.84	86.37	85.45	85.48	85.48	-0.08%	2,614,055
Sep 29, 2026	85.89	85.96	85.29	85.55	85.55	0.11%	1,062,797
Sep 28, 2026	85.84	86.01	85.11	85.46	85.46	-0.79%	1,148,700
Sep 25, 2026	85.85	86.20	85.51	86.14	86.14	0.68%	1,259,868
Sep 24, 2026	84.73	85.70	84.73	85.56	85.56	0.12%	1,000,927
Sep 23, 2026	86.27	86.29	85.23	85.46	85.46	-0.93%	1,267,181
Sep 22, 2026	86.30	86.60	86.20	86.37	86.27	0.13%	1,052,643
Sep 21, 2026	84.98	86.46	84.87	86.26	86.16	2.26%	1,231,533
Sep 18, 2026	84.21	84.40	83.78	84.35	84.25	0.58%	795,693
Sep 17, 2026	83.89	84.00	83.56	83.86	83.76	1.49%	1,138,143
Sep 16, 2026	83.10	83.45	82.09	82.63	82.53	-0.10%	999,863
Sep 15, 2026	83.10	83.17	82.54	82.71	82.61	-0.54%	783,608
Sep 14, 2026	82.77	83.49	82.53	83.16	83.06	-0.69%	1,064,101
Sep 11, 2026	83.91	84.12	83.73	83.74	83.64	0.81%	776,170
Sep 10, 2026	83.00	83.34	82.83	83.07	82.97	-0.82%	896,051
Sep 9, 2026	83.87	83.96	83.53	83.76	83.66	-0.38%	1,197,693
Sep 8, 2026	84.50	84.59	83.96	84.08	83.98	-0.50%	1,052,421
Sep 4, 2026	84.74	84.90	84.27	84.50	84.40	-0.13%	901,900
Sep 3, 2026	83.85	84.77	83.82	84.61	84.51	1.34%	947,126
Sep 2, 2026	83.17	83.71	83.01	83.49	83.39	0.47%	923,858
Sep 1, 2026	83.01	83.58	82.81	83.10	83.00	-1.01%	1,124,993
Aug 31, 2026	83.96	84.04	83.58	83.95	83.85	-0.26%	908,912
Aug 28, 2026	84.62	85.18	84.06	84.17	84.07	-0.53%	962,152