Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	59.32	59.32	59.05	59.05	4,961	-0.42(-0.70%)
Apr 27, 2012	59.43	59.49	59.26	59.46	9,745	+0.23(+0.39%)
Apr 26, 2012	58.84	59.25	58.80	59.24	8,695	+0.42(+0.72%)
Apr 25, 2012	58.62	58.88	58.62	58.81	11,654	+1.03(+1.79%)
Apr 24, 2012	57.81	58.01	57.78	57.78	6,680	-0.01(-0.02%)
Apr 23, 2012	57.80	57.80	57.50	57.79	13,225	-0.57(-0.98%)
Apr 20, 2012	58.45	58.64	58.36	58.36	4,056	+0.14(+0.24%)
Apr 19, 2012	58.60	58.74	57.95	58.22	37,227	-0.51(-0.87%)
Apr 18, 2012	58.80	58.80	58.56	58.73	7,102	-0.12(-0.21%)
Apr 17, 2012	58.26	58.94	58.26	58.85	31,994	+0.97(+1.67%)
Apr 16, 2012	58.40	58.40	57.81	57.88	15,197	-0.25(-0.42%)
Apr 13, 2012	58.67	58.67	58.11	58.13	15,542	-0.61(-1.05%)
Apr 12, 2012	58.12	58.74	58.12	58.74	5,548	+0.69(+1.20%)
Apr 11, 2012	58.26	58.26	58.00	58.05	30,601	+0.30(+0.51%)
Apr 10, 2012	58.50	58.58	57.59	57.75	9,633	-0.94(-1.60%)
Apr 09, 2012	58.45	58.79	58.45	58.69	5,601	-0.45(-0.77%)
Apr 05, 2012	58.90	59.16	58.90	59.15	5,143	+0.10(+0.16%)
Apr 04, 2012	59.24	59.24	58.93	59.05	4,589	-0.40(-0.68%)
Apr 03, 2012	59.67	59.75	59.28	59.46	7,820	-0.26(-0.44%)

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.