Vanguard S&P 500 Growth ETF (VOOG)

NYSEARCA: VOOG · Real-Time Price · USD

81.98

+1.00 (1.23%)

At close: Jul 21, 2026, 4:00 PM EDT

82.11

+0.13 (0.16%)

After-hours: Jul 21, 2026, 5:45 PM EDT

VOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	81.93	82.06	81.40	81.98	81.98	1.23%	1,008,803
Jul 20, 2026	81.37	81.85	80.88	80.98	80.98	0.28%	1,158,650
Jul 17, 2026	80.21	81.44	79.72	80.75	80.75	-1.42%	1,670,545
Jul 16, 2026	82.79	82.90	81.54	81.91	81.91	-1.70%	1,922,438
Jul 15, 2026	83.24	83.35	82.45	83.33	83.33	0.54%	1,155,451
Jul 14, 2026	82.45	83.01	82.09	82.88	82.88	1.05%	1,808,864
Jul 13, 2026	82.70	82.85	81.91	82.02	82.02	-1.55%	1,324,356
Jul 10, 2026	82.76	83.32	82.29	83.31	83.31	0.60%	1,159,187
Jul 9, 2026	82.23	82.83	81.74	82.81	82.81	1.12%	1,188,232
Jul 8, 2026	81.20	81.99	80.87	81.89	81.89	0.16%	940,248
Jul 7, 2026	81.91	82.11	81.13	81.76	81.76	-0.79%	995,674
Jul 6, 2026	82.03	82.64	81.86	82.41	82.41	1.22%	1,255,850
Jul 2, 2026	82.23	82.77	80.87	81.42	81.42	-1.00%	1,526,064
Jul 1, 2026	82.29	82.79	81.84	82.24	82.24	-0.46%	1,398,688
Jun 30, 2026	81.69	82.86	81.58	82.62	82.62	1.40%	1,835,090
Jun 29, 2026	80.62	81.57	79.97	81.48	81.48	2.25%	1,695,564
Jun 26, 2026	79.45	80.62	79.04	79.69	79.69	-0.67%	2,382,583
Jun 25, 2026	81.06	81.10	79.35	80.23	80.23	0.14%	2,499,315
Jun 24, 2026	80.58	81.16	79.68	80.12	80.12	-0.29%	1,251,043
Jun 23, 2026	80.41	81.34	80.29	80.44	80.35	-2.34%	1,682,839
Jun 22, 2026	83.10	83.28	82.07	82.37	82.28	-0.76%	1,536,394
Jun 18, 2026	82.84	83.18	82.28	83.00	82.91	1.72%	1,146,336
Jun 17, 2026	82.78	82.90	81.44	81.60	81.51	-1.10%	2,132,828
Jun 16, 2026	83.35	83.40	82.49	82.51	82.42	-1.15%	1,513,015
Jun 15, 2026	82.86	83.66	82.82	83.47	83.38	2.86%	1,721,094
Jun 12, 2026	81.22	81.59	80.35	81.15	81.06	0.38%	1,636,963
Jun 11, 2026	79.38	81.03	78.79	80.84	80.75	2.23%	1,979,826
Jun 10, 2026	80.19	81.01	79.05	79.08	78.99	-2.25%	1,874,196
Jun 9, 2026	82.10	82.58	78.73	80.90	80.81	-0.70%	2,892,652
Jun 8, 2026	81.83	82.05	81.22	81.47	81.38	0.65%	1,710,905
Jun 5, 2026	83.18	83.28	80.64	80.94	80.85	-3.79%	2,323,391
Jun 4, 2026	83.18	84.39	82.99	84.13	84.04	-0.07%	1,422,517
Jun 3, 2026	84.96	85.00	83.92	84.19	84.10	-0.93%	1,905,064
Jun 2, 2026	85.03	85.34	84.65	84.98	84.89	-0.15%	2,023,116
Jun 1, 2026	84.55	85.35	84.45	85.11	85.02	0.90%	3,423,396
May 29, 2026	84.08	84.63	83.94	84.35	84.26	0.52%	1,610,892
May 28, 2026	83.03	84.00	82.94	83.91	83.82	0.94%	1,368,832
May 27, 2026	83.22	83.23	82.68	83.13	83.04	-0.01%	1,331,209
May 26, 2026	82.80	83.40	82.71	83.14	83.05	1.25%	1,550,445
May 22, 2026	82.55	82.75	82.05	82.11	82.02	-0.01%	1,244,401
May 21, 2026	81.67	82.54	81.43	82.12	82.03	0.21%	1,611,187
May 20, 2026	81.21	82.00	80.88	81.95	81.86	1.41%	1,508,504
May 19, 2026	81.11	81.45	80.44	80.81	80.72	-1.00%	1,543,686
May 18, 2026	82.32	82.38	80.94	81.63	81.54	-0.68%	1,599,661
May 15, 2026	82.51	82.97	81.85	82.19	82.10	-1.56%	1,542,968
May 14, 2026	82.70	83.60	82.62	83.49	83.40	1.18%	1,455,229
May 13, 2026	81.81	82.77	81.21	82.52	82.43	1.10%	1,452,113
May 12, 2026	81.50	81.73	80.54	81.62	81.53	-0.29%	1,353,187
May 11, 2026	81.26	82.19	81.23	81.86	81.77	0.28%	1,565,557
May 8, 2026	81.03	81.64	80.98	81.63	81.54	1.28%	1,258,824