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 (%)
Mar 31, 2020 145.09 147.05 142.93 143.75 371,374 -2.01(-1.38%)
Mar 30, 2020 141.77 145.94 141.35 145.75 366,364 +5.07(+3.60%)
Mar 27, 2020 141.50 144.66 139.69 140.69 469,291 -4.93(-3.38%)
Mar 26, 2020 138.97 146.01 138.97 145.61 626,360 +7.90(+5.74%)
Mar 25, 2020 138.16 142.94 134.54 137.71 661,314 +0.83(+0.61%)
Mar 24, 2020 132.48 136.94 131.72 136.88 688,272 +11.54(+9.21%)
Mar 23, 2020 126.92 128.71 122.15 125.34 692,776 -2.30(-1.80%)
Mar 20, 2020 135.46 136.52 127.47 127.64 601,733 -5.76(-4.32%)
Mar 19, 2020 131.37 137.44 128.21 133.39 487,043 +0.42(+0.31%)
Mar 18, 2020 130.08 134.62 125.44 132.98 670,553 -6.08(-4.38%)
Mar 17, 2020 133.90 140.24 129.47 139.06 617,068 +7.72(+5.87%)
Mar 16, 2020 133.31 140.68 130.37 131.35 822,192 -17.74(-11.90%)
Mar 13, 2020 144.17 149.09 136.88 149.09 621,718 +13.49(+9.95%)
Mar 12, 2020 139.10 146.14 135.59 135.59 1,214,251 -13.93(-9.31%)
Mar 11, 2020 153.08 153.67 147.72 149.52 609,393 -7.73(-4.91%)
Mar 10, 2020 154.49 157.25 149.01 157.25 466,688 +8.48(+5.70%)
Mar 09, 2020 149.73 154.27 145.93 148.77 833,284 -11.91(-7.41%)
Mar 06, 2020 158.44 161.40 156.54 160.68 419,348 -2.83(-1.73%)
Mar 05, 2020 164.89 166.97 162.29 163.51 257,850 -5.61(-3.32%)
Mar 04, 2020 165.33 169.13 163.76 169.13 306,034 +6.98(+4.31%)
Mar 03, 2020 167.96 169.65 160.76 162.15 678,513 -5.07(-3.03%)
Mar 02, 2020 161.15 167.21 159.38 167.21 492,249 +7.40(+4.63%)
Feb 28, 2020 154.26 159.84 153.59 159.82 1,063,533 +0.08(+0.05%)
Feb 27, 2020 163.58 166.17 159.67 159.74 570,316 -7.80(-4.66%)
Feb 26, 2020 168.11 170.88 166.81 167.54 402,459 +0.12(+0.07%)
Feb 25, 2020 173.47 173.84 166.84 167.42 431,355 -5.02(-2.91%)
Feb 24, 2020 172.16 174.29 170.79 172.44 316,516 -6.25(-3.50%)
Feb 21, 2020 180.74 180.78 178.14 178.69 125,139 -2.88(-1.59%)
Feb 20, 2020 182.51 182.85 179.47 181.57 182,065 -1.17(-0.64%)
Feb 19, 2020 182.30 183.16 182.15 182.74 81,013 +1.17(+0.65%)
Feb 18, 2020 181.05 181.81 180.77 181.57 98,453 -0.22(-0.12%)
Feb 14, 2020 181.48 181.84 181.13 181.79 84,430 +0.64(+0.36%)
Feb 13, 2020 180.44 181.82 180.44 181.15 83,349 -0.15(-0.08%)
Feb 12, 2020 180.88 181.36 180.28 181.30 67,960 +1.36(+0.75%)
Feb 11, 2020 180.90 181.28 179.61 179.94 109,335 +0.02(+0.01%)
Feb 10, 2020 177.43 179.95 177.43 179.92 96,889 +1.92(+1.08%)
Feb 07, 2020 178.17 178.88 177.58 178.01 186,723 -0.84(-0.47%)
Feb 06, 2020 178.38 178.87 177.72 178.84 97,231 +1.10(+0.62%)
Feb 05, 2020 178.86 178.95 176.72 177.75 175,353 +0.97(+0.55%)
Feb 04, 2020 175.86 177.02 175.29 176.77 109,699 +3.17(+1.82%)
Feb 03, 2020 172.52 174.41 172.18 173.60 199,976 +1.90(+1.10%)
Jan 31, 2020 175.06 175.13 171.28 171.71 212,685 -3.25(-1.86%)
Jan 30, 2020 173.34 175.02 172.98 174.96 169,608 +0.52(+0.30%)
Jan 29, 2020 175.06 175.44 173.87 174.44 110,352 +0.44(+0.25%)
Jan 28, 2020 172.82 174.42 172.28 174.00 96,024 +2.28(+1.33%)
Jan 27, 2020 171.26 172.57 170.73 171.72 193,184 -2.98(-1.70%)
Jan 24, 2020 176.87 176.95 174.07 174.69 126,489 -1.57(-0.89%)
Jan 23, 2020 175.76 176.28 175.07 176.26 89,445 +0.37(+0.21%)
Jan 22, 2020 176.44 176.94 175.80 175.90 125,133 +0.01(+0.01%)
Jan 21, 2020 175.44 176.28 175.44 175.89 101,200 -0.13(-0.07%)
Jan 17, 2020 175.71 176.01 175.20 176.01 75,187 +0.91(+0.52%)
Jan 16, 2020 174.36 175.10 174.12 175.10 45,731 +1.69(+0.97%)
Jan 15, 2020 173.04 173.94 172.96 173.41 112,029 +0.41(+0.24%)
Jan 14, 2020 173.60 173.77 172.74 173.00 115,374 -0.63(-0.37%)
Jan 13, 2020 172.51 173.63 172.36 173.63 125,572 +1.75(+1.02%)
Jan 10, 2020 172.86 172.86 171.64 171.88 112,677 -0.40(-0.23%)
Jan 09, 2020 171.99 172.43 171.57 172.29 90,518 +1.48(+0.87%)
Jan 08, 2020 169.71 171.50 169.62 170.80 128,184 +1.16(+0.69%)
Jan 07, 2020 169.82 170.13 169.34 169.64 125,861 -0.27(-0.16%)
Jan 06, 2020 167.81 169.91 167.48 169.91 117,827 +0.90(+0.53%)
Jan 03, 2020 168.40 169.72 167.91 169.01 143,625 -1.26(-0.74%)
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.