Vanguard S&P 500 Growth ETF (VOOG)

79.64
-1.26 (-1.56%)
NYSE· Last Trade: Jun 10th, 2:45 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard S&P 500 Growth ETF (VOOG)

DateOpenHighLowCloseVolumeAdjusted Close
6/09/202682.1082.5878.7380.902,891,65380.90
6/08/202681.8382.0581.2281.471,708,49781.47
6/05/202683.1883.2880.6480.942,323,39480.94
6/04/202683.1884.3982.9984.131,419,94884.13
6/03/202684.9685.0083.9284.191,894,63884.19
6/02/202685.0385.3384.6584.982,016,57384.98
6/01/202684.5485.3584.4585.113,421,93285.11
5/29/20260.0184.6383.9484.351,610,89484.35
5/28/202683.0384.0082.9483.911,367,34683.91
5/27/202683.2283.2382.6883.131,330,47883.13
5/26/202682.8083.4082.7183.141,549,41783.14
5/22/202682.5582.7582.0582.111,244,40282.11
5/21/202681.6782.5481.4382.121,610,66482.12
5/20/202681.2182.0080.8881.951,507,86781.95
5/19/202681.1181.4580.4480.811,543,10180.81
5/18/202682.3282.3880.9481.631,599,17681.63
5/15/202682.5182.9781.8482.191,542,96982.19
5/14/202682.7083.6082.6283.491,454,32283.49
5/13/202681.8182.7781.2182.521,446,09782.52
5/12/202681.5081.7380.5481.621,352,99081.62
5/11/202681.2682.1981.2381.861,564,98381.86
5/08/202681.0381.6480.9881.631,258,82681.63
5/07/202681.0381.3780.3780.601,466,59280.60
5/06/202679.7580.8179.6180.731,570,26580.73
5/05/202678.9479.1878.7778.961,088,87978.96
5/04/202678.5178.7877.8378.361,185,78678.36
5/01/202678.3078.8478.2078.461,533,11078.46
4/30/202677.9678.1776.8178.031,944,78778.03
4/29/202677.5477.6976.9777.431,195,34777.43
4/28/202677.4477.7977.1177.621,523,95777.62
4/27/202677.8678.4377.5978.391,340,89778.39
4/24/202677.0978.0976.9377.991,538,24677.99
4/23/202677.2577.5976.0576.812,045,38976.81
4/22/202676.8977.6276.7477.601,580,68077.60
4/21/202677.2577.2776.0576.251,967,94776.25
4/20/2026461.64462.21457.42460.46243,72276.74
4/17/2026460.35463.95459.98462.76311,37777.13
4/16/2026456.57457.50453.10456.37243,16976.06
4/15/2026450.84455.75450.30455.57279,25175.93
4/14/2026443.31449.70442.94449.70290,27174.95
4/13/2026433.59440.60432.97440.56239,46773.43
4/10/2026434.62437.30434.32435.23195,80672.54
4/09/2026429.73433.80427.61433.00208,61372.17
4/08/2026432.84433.95426.76429.61375,89971.60
4/07/2026414.10417.33409.52417.06224,26669.51
4/06/2026413.94416.00413.00415.24294,89069.21
4/02/2026405.60414.50403.83413.49209,30368.92
4/01/2026411.57416.21410.74413.01361,74668.83
3/31/2026396.90408.50396.45407.69281,92667.95
3/30/2026398.68399.00389.94391.94251,11865.32
3/27/2026401.07401.16394.27395.11406,98365.85
3/26/2026411.41411.96403.29403.50346,28767.25
3/25/2026417.00418.61414.39415.33181,43269.22
3/24/2026413.99415.32411.83412.89202,74468.81
3/23/2026418.55422.39416.13417.40312,89269.55
3/20/2026419.09419.09409.36411.99307,68568.65
3/19/2026417.60422.16415.58420.26259,20670.03
3/18/2026425.99427.37421.84421.88164,46070.30
3/17/2026428.34429.75425.93427.37119,31171.21
3/16/2026425.47429.32425.12426.54248,35371.07
3/13/2026427.12429.25420.45421.15238,16570.18
3/12/2026429.50429.50424.40425.46215,18670.89
3/11/2026433.12435.78430.41432.74181,69672.11
3/10/2026432.32436.16430.65432.35301,40572.04