Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
85.17
-0.03 (-0.04%)
Oct 15, 2026, 4:00 PM EDT - Market closed
VOOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 84.03 | 85.30 | 83.91 | 85.17 | 85.17 | -0.04% | 1,558,532 |
| 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 |
| Aug 27, 2026 | 84.17 | 84.73 | 83.88 | 84.62 | 84.52 | 1.54% | 1,080,982 |
| Aug 26, 2026 | 83.38 | 83.51 | 83.01 | 83.34 | 83.24 | -0.11% | 1,049,888 |
| Aug 25, 2026 | 83.42 | 83.69 | 83.02 | 83.43 | 83.33 | 0.66% | 837,638 |
| Aug 24, 2026 | 83.25 | 83.29 | 82.59 | 82.88 | 82.78 | -0.69% | 1,277,522 |
| Aug 21, 2026 | 83.63 | 83.76 | 83.21 | 83.46 | 83.36 | 0.35% | 919,936 |
| Aug 20, 2026 | 83.55 | 83.76 | 83.04 | 83.17 | 83.07 | -0.73% | 876,234 |
| Aug 19, 2026 | 84.15 | 84.24 | 83.45 | 83.78 | 83.68 | -0.21% | 995,577 |
| Aug 18, 2026 | 84.08 | 84.34 | 83.80 | 83.96 | 83.86 | -1.28% | 1,084,360 |
| Aug 17, 2026 | 85.50 | 85.63 | 85.00 | 85.05 | 84.95 | -0.36% | 868,515 |
| Aug 14, 2026 | 85.79 | 85.87 | 85.22 | 85.36 | 85.26 | -0.39% | 872,448 |
| Aug 13, 2026 | 85.33 | 85.97 | 85.17 | 85.69 | 85.59 | 0.75% | 1,401,178 |
| Aug 12, 2026 | 85.48 | 85.55 | 84.97 | 85.05 | 84.95 | 0.41% | 902,503 |
| Aug 11, 2026 | 85.64 | 85.64 | 84.55 | 84.70 | 84.60 | -0.59% | 1,192,118 |
| Aug 10, 2026 | 85.49 | 85.75 | 85.11 | 85.20 | 85.10 | -0.26% | 1,079,425 |
| Aug 7, 2026 | 85.35 | 85.60 | 84.95 | 85.42 | 85.32 | 0.68% | 1,454,894 |
| Aug 6, 2026 | 84.76 | 85.40 | 84.59 | 84.84 | 84.74 | -0.05% | 1,005,327 |