Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Growth ETF Vanguard (NY: VOOG )

331.79 +1.31 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 264.07 270.78 270.64 278,488 +7.18(+2.72%)
Jan 28, 2022 256.74 263.57 253.10 263.46 229,527 +8.54(+3.35%)
Jan 27, 2022 260.54 261.98 254.08 254.92 243,478 -2.05(-0.80%)
Jan 26, 2022 262.47 265.05 254.08 256.97 397,473 +0.60(+0.23%)
Jan 25, 2022 257.30 260.06 253.87 256.37 252,318 -5.53(-2.11%)
Jan 24, 2022 255.92 262.13 247.68 261.90 628,679 +1.48(+0.57%)
Jan 21, 2022 265.89 267.61 260.36 260.42 434,831 -6.79(-2.54%)
Jan 20, 2022 272.75 275.61 266.83 267.21 220,437 -3.55(-1.31%)
Jan 19, 2022 274.98 277.03 270.51 270.76 166,967 -3.07(-1.12%)
Jan 18, 2022 276.14 276.96 273.25 273.84 328,543 -6.63(-2.36%)
Jan 14, 2022 280.47 0 +0.81(+0.29%)
Jan 13, 2022 287.96 288.21 279.21 279.65 164,848 -7.22(-2.52%)
Jan 12, 2022 287.42 289.04 285.68 286.87 204,323 +1.24(+0.44%)
Jan 11, 2022 282.12 285.63 280.16 285.63 178,406 +3.08(+1.09%)
Jan 10, 2022 278.86 282.66 274.75 282.54 362,178 +0.18(+0.06%)
Jan 07, 2022 285.20 286.10 281.19 282.37 157,052 -2.73(-0.96%)
Jan 06, 2022 284.91 287.10 282.65 285.10 228,154 -0.74(-0.26%)
Jan 05, 2022 293.80 293.97 285.79 285.83 269,873 -8.99(-3.05%)
Jan 04, 2022 298.27 298.30 292.98 294.82 207,188 -2.87(-0.96%)
Jan 03, 2022 296.72 298.15 295.22 297.69 156,680 +2.23(+0.76%)
Dec 31, 2021 296.67 297.40 295.45 295.46 88,423 -1.65(-0.56%)
Dec 30, 2021 298.39 299.30 296.72 297.11 152,391 -1.26(-0.42%)
Dec 29, 2021 298.51 299.09 297.02 298.38 105,447 +0.16(+0.05%)
Dec 28, 2021 300.19 300.26 297.70 298.22 184,963 -1.35(-0.45%)
Dec 27, 2021 295.53 299.57 295.53 299.57 253,480 +5.18(+1.76%)
Dec 23, 2021 292.86 295.34 292.67 294.39 153,311 +1.99(+0.68%)
Dec 22, 2021 288.56 292.52 288.38 292.40 98,568 +3.84(+1.33%)
Dec 21, 2021 285.33 288.64 282.44 288.57 109,113 +5.66(+2.00%)
Dec 20, 2021 282.39 283.32 280.48 282.91 241,617 -3.28(-1.15%)
Dec 17, 2021 285.92 288.88 284.33 286.19 134,238 -2.12(-0.74%)
Dec 16, 2021 295.26 295.74 287.16 288.32 156,377 -6.16(-2.09%)
Dec 15, 2021 288.23 294.68 285.90 294.48 153,944 +6.09(+2.11%)
Dec 14, 2021 288.65 290.01 285.22 288.38 248,178 -3.44(-1.18%)
Dec 13, 2021 294.95 295.24 291.58 291.82 120,857 -3.33(-1.13%)
Dec 10, 2021 294.05 295.23 292.11 295.16 169,118 +3.25(+1.11%)
Dec 09, 2021 294.26 295.26 291.80 291.91 96,120 -3.06(-1.04%)
Dec 08, 2021 293.75 295.10 292.50 294.97 106,912 +1.69(+0.58%)
Dec 07, 2021 290.12 293.43 290.07 293.28 134,224 +7.88(+2.76%)
Dec 06, 2021 283.79 286.23 281.25 285.40 117,018 +2.63(+0.93%)
Dec 03, 2021 287.97 288.47 279.76 282.77 187,104 -3.86(-1.35%)
Dec 02, 2021 283.51 287.83 282.72 286.63 156,056 +2.45(+0.86%)
Dec 01, 2021 291.70 293.28 283.94 284.18 189,984 -4.26(-1.48%)
Nov 30, 2021 291.73 293.75 287.72 288.44 223,653 -4.37(-1.49%)
Nov 29, 2021 290.59 293.58 290.33 292.81 161,674 +5.85(+2.04%)
Nov 26, 2021 290.52 291.99 286.44 286.97 133,275 -6.40(-2.18%)
Nov 24, 2021 290.62 293.38 288.94 293.37 117,236 +1.21(+0.41%)
Nov 23, 2021 292.47 293.54 289.11 292.16 165,409 -0.96(-0.33%)
Nov 22, 2021 297.43 299.23 292.99 293.12 144,731 -3.06(-1.03%)
Nov 19, 2021 295.74 297.37 295.24 296.18 117,661 +1.38(+0.47%)
Nov 18, 2021 293.57 295.12 292.30 294.80 96,268 +2.84(+0.97%)
Nov 17, 2021 292.38 293.35 291.42 291.95 93,701 -0.35(-0.12%)
Nov 16, 2021 289.47 292.70 289.47 292.30 87,815 +2.46(+0.85%)
Nov 15, 2021 290.74 290.93 288.74 289.84 95,499 -0.15(-0.05%)
Nov 12, 2021 287.53 290.19 286.62 289.99 84,746 +3.33(+1.16%)
Nov 11, 2021 287.93 287.93 286.55 286.65 76,037 +0.60(+0.21%)
Nov 10, 2021 287.78 286.06 95,573 -3.69(-1.27%)
Nov 09, 2021 291.82 291.85 288.84 289.74 110,639 -1.45(-0.50%)
Nov 08, 2021 291.30 291.87 290.66 291.19 122,106 +0.23(+0.08%)
Nov 05, 2021 291.83 292.49 289.88 290.96 115,149 -0.07(-0.02%)
Nov 04, 2021 288.38 291.23 287.99 291.03 108,957 +3.43(+1.19%)
Nov 03, 2021 285.54 287.75 284.44 287.60 102,300 +2.19(+0.77%)
Nov 02, 2021 284.08 285.82 284.08 285.41 78,446 +1.34(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.