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 29, 2022	243.61	245.79	235.87	236.24	213,004	-10.87(-4.40%)
Apr 28, 2022	242.85	248.47	240.07	247.10	224,334	+8.47(+3.55%)
Apr 27, 2022	238.84	242.64	237.47	238.63	202,932	+0.43(+0.18%)
Apr 26, 2022	245.74	245.91	238.12	238.20	277,339	-9.21(-3.72%)
Apr 25, 2022	243.31	247.52	241.51	247.41	265,529	+2.68(+1.09%)
Apr 22, 2022	251.97	252.23	244.53	244.73	266,005	-7.47(-2.96%)
Apr 21, 2022	259.86	261.38	251.53	252.20	194,377	-4.90(-1.91%)
Apr 20, 2022	260.11	260.45	256.21	257.11	122,632	-2.18(-0.84%)
Apr 19, 2022	254.05	259.75	253.59	259.28	101,774	+4.96(+1.95%)
Apr 18, 2022	253.18	255.60	252.27	254.32	148,157	+0.35(+0.14%)
Apr 14, 2022	259.48	259.59	253.81	253.97	90,080	-5.36(-2.07%)
Apr 13, 2022	255.09	259.95	254.93	259.33	122,349	+3.92(+1.54%)
Apr 12, 2022	259.65	260.97	254.28	255.41	147,915	-1.16(-0.45%)
Apr 11, 2022	260.04	260.44	256.33	256.57	139,837	-6.73(-2.56%)
Apr 08, 2022	265.04	265.79	262.77	263.29	105,144	-2.62(-0.98%)
Apr 07, 2022	263.89	267.42	262.26	265.91	176,071	+1.32(+0.50%)
Apr 06, 2022	266.30	266.85	262.49	264.59	233,819	-5.62(-2.08%)
Apr 05, 2022	274.15	274.82	269.48	270.21	149,310	-4.94(-1.80%)
Apr 04, 2022	270.94	275.20	270.92	275.15	202,438	+4.62(+1.71%)

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.