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 (%)
Jun 30, 2021 256.01 256.49 255.68 256.09 88,787 -0.32(-0.13%)
Jun 29, 2021 255.56 256.42 255.20 256.42 69,407 +0.89(+0.35%)
Jun 28, 2021 253.79 255.58 253.77 255.53 91,763 +2.43(+0.96%)
Jun 25, 2021 253.58 253.67 252.71 253.10 64,147 +0.02(+0.01%)
Jun 24, 2021 253.33 253.96 252.65 253.08 97,069 +1.21(+0.48%)
Jun 23, 2021 251.86 252.56 251.51 251.87 87,230 +0.09(+0.03%)
Jun 22, 2021 249.58 252.12 249.53 251.78 74,057 +2.28(+0.91%)
Jun 21, 2021 247.72 249.64 246.36 249.50 92,433 +2.29(+0.93%)
Jun 18, 2021 248.14 248.59 246.99 247.21 104,055 -2.07(-0.83%)
Jun 17, 2021 246.02 249.81 246.02 249.27 96,982 +2.69(+1.09%)
Jun 16, 2021 247.96 248.46 244.55 246.58 80,299 -1.03(-0.42%)
Jun 15, 2021 248.71 248.71 247.24 247.62 64,417 -1.14(-0.46%)
Jun 14, 2021 246.80 248.76 246.15 248.76 71,097 +2.24(+0.91%)
Jun 11, 2021 246.18 246.54 245.61 246.52 61,379 +0.38(+0.15%)
Jun 10, 2021 244.39 246.14 244.24 246.14 73,175 +2.24(+0.92%)
Jun 09, 2021 244.71 245.08 243.71 243.89 63,684 +0.21(+0.08%)
Jun 08, 2021 244.57 245.01 242.80 243.69 68,244 +0.21(+0.09%)
Jun 07, 2021 242.75 243.53 242.31 243.47 70,862 +0.33(+0.14%)
Jun 04, 2021 241.18 243.28 241.14 243.14 52,792 +3.33(+1.39%)
Jun 03, 2021 239.85 240.67 238.75 239.81 67,402 -1.82(-0.75%)
Jun 02, 2021 241.56 242.24 240.64 241.63 51,770 +0.37(+0.15%)
Jun 01, 2021 243.46 243.46 240.97 241.26 88,291 -1.16(-0.48%)
May 28, 2021 242.84 243.58 242.25 242.42 55,867 +0.56(+0.23%)
May 27, 2021 242.59 243.17 241.71 241.87 60,814 -0.62(-0.26%)
May 26, 2021 242.53 242.89 242.05 242.49 67,614 +0.29(+0.12%)
May 25, 2021 242.72 243.17 241.69 242.20 64,014 +0.38(+0.16%)
May 24, 2021 239.93 242.51 239.76 241.82 63,743 +3.45(+1.45%)
May 21, 2021 240.62 240.62 238.16 238.37 62,439 -1.00(-0.42%)
May 20, 2021 236.43 240.00 236.43 239.37 66,753 +3.74(+1.59%)
May 19, 2021 232.27 235.76 232.04 235.63 87,908 -0.01(-0.00%)
May 18, 2021 238.04 238.28 235.54 235.64 47,091 -1.78(-0.75%)
May 17, 2021 237.66 237.82 235.89 237.42 73,990 -1.25(-0.52%)
May 14, 2021 236.54 239.16 236.54 238.67 76,206 +4.29(+1.83%)
May 13, 2021 233.81 235.86 232.91 234.38 124,402 +2.54(+1.10%)
May 12, 2021 234.80 236.06 231.48 231.84 147,032 -6.11(-2.57%)
May 11, 2021 235.18 238.29 234.45 237.95 141,662 -0.91(-0.38%)
May 10, 2021 242.99 242.99 238.85 238.85 116,889 -4.85(-1.99%)
May 07, 2021 243.64 244.93 242.91 243.71 78,117 +1.78(+0.74%)
May 06, 2021 240.06 241.97 238.75 241.93 89,361 +1.70(+0.71%)
May 05, 2021 242.03 242.57 239.78 240.23 115,484 -0.36(-0.15%)
May 04, 2021 242.29 242.41 238.18 240.59 166,196 -3.43(-1.41%)
May 03, 2021 245.63 246.05 243.64 244.02 129,145 -0.55(-0.22%)
Apr 30, 2021 244.85 245.97 244.22 244.57 121,583 -1.67(-0.68%)
Apr 29, 2021 247.87 247.87 244.21 246.23 104,277 +0.70(+0.29%)
Apr 28, 2021 246.08 246.78 245.25 245.53 94,899 -0.25(-0.10%)
Apr 27, 2021 246.84 246.84 245.40 245.78 88,841 -0.80(-0.32%)
Apr 26, 2021 245.64 246.78 245.26 246.58 90,529 +1.09(+0.44%)
Apr 23, 2021 242.86 246.24 242.74 245.49 82,902 +3.37(+1.39%)
Apr 22, 2021 244.55 245.15 241.41 242.12 101,031 -2.59(-1.06%)
Apr 21, 2021 242.23 244.78 241.79 244.71 61,365 +1.84(+0.76%)
Apr 20, 2021 243.88 244.95 241.65 242.87 95,863 -1.54(-0.63%)
Apr 19, 2021 245.06 245.78 243.32 244.41 100,188 -1.64(-0.67%)
Apr 16, 2021 246.07 246.13 244.76 246.05 126,918 +0.44(+0.18%)
Apr 15, 2021 243.68 245.68 243.68 245.61 127,168 +4.03(+1.67%)
Apr 14, 2021 244.34 244.34 241.18 241.57 141,158 -2.65(-1.09%)
Apr 13, 2021 242.71 244.54 242.71 244.22 114,346 +2.25(+0.93%)
Apr 12, 2021 241.37 242.19 240.59 241.97 128,128 +0.01(+0.00%)
Apr 09, 2021 239.19 241.99 239.02 241.96 114,093 +2.19(+0.91%)
Apr 08, 2021 239.25 239.77 238.97 239.77 137,450 +2.37(+1.00%)
Apr 07, 2021 236.56 237.89 236.16 237.40 70,096 +0.72(+0.30%)
Apr 06, 2021 236.72 237.75 236.27 236.68 112,161 -0.25(-0.11%)
Apr 05, 2021 234.03 237.22 234.03 236.94 192,408 +4.57(+1.97%)
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.