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 )

312.66 +0.69 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2021 284.90 284.44 282.73 284.07 147,108 -0.36(-0.13%)
Oct 29, 2021 280.41 284.47 279.88 284.44 97,260 +1.71(+0.61%)
Oct 28, 2021 280.94 282.77 280.61 282.72 88,065 +3.16(+1.13%)
Oct 27, 2021 279.47 281.87 279.47 279.57 91,772 +0.94(+0.34%)
Oct 26, 2021 279.38 278.63 71,499 +0.81(+0.29%)
Oct 25, 2021 276.53 278.34 275.09 277.82 84,883 +2.02(+0.73%)
Oct 22, 2021 276.27 277.11 274.53 275.79 57,971 -1.22(-0.44%)
Oct 21, 2021 274.94 277.05 274.50 277.01 52,084 +1.81(+0.66%)
Oct 20, 2021 275.89 276.03 274.26 275.21 80,242 -0.13(-0.05%)
Oct 19, 2021 274.21 275.40 273.87 275.33 98,048 +2.06(+0.75%)
Oct 18, 2021 269.92 273.33 269.57 273.27 93,751 +2.49(+0.92%)
Oct 15, 2021 270.05 270.93 269.45 270.78 358,406 +1.99(+0.74%)
Oct 14, 2021 266.45 268.87 266.35 268.79 73,178 +4.92(+1.86%)
Oct 13, 2021 263.55 264.04 262.02 263.88 66,946 +1.58(+0.60%)
Oct 12, 2021 264.02 264.02 261.79 262.29 67,268 -0.65(-0.25%)
Oct 11, 2021 263.80 266.11 262.94 262.94 76,576 -1.52(-0.58%)
Oct 08, 2021 266.47 266.47 264.26 264.46 59,899 -1.17(-0.44%)
Oct 07, 2021 265.57 267.38 265.29 265.63 75,604 +2.49(+0.95%)
Oct 06, 2021 259.12 263.22 258.33 263.14 90,987 +1.77(+0.68%)
Oct 05, 2021 259.06 262.95 259.06 261.37 76,231 +3.31(+1.28%)
Oct 04, 2021 262.25 262.25 256.28 258.06 173,622 -5.35(-2.03%)
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.