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 )

331.79 +1.31 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2021 277.62 277.64 276.38 276.87 97,760 -0.55(-0.20%)
Aug 30, 2021 274.96 277.75 274.96 277.42 119,552 +3.13(+1.14%)
Aug 27, 2021 272.34 274.48 272.08 274.29 78,577 +2.46(+0.90%)
Aug 26, 2021 272.87 273.22 271.75 271.83 78,507 -1.36(-0.50%)
Aug 25, 2021 273.39 273.66 272.66 273.18 80,842 +0.14(+0.05%)
Aug 24, 2021 273.38 273.62 272.82 273.05 82,175 +0.15(+0.05%)
Aug 23, 2021 270.72 273.36 270.72 272.90 115,447 +2.96(+1.10%)
Aug 20, 2021 267.86 270.10 267.66 269.94 101,051 +2.95(+1.10%)
Aug 19, 2021 263.93 268.06 263.63 267.00 99,742 +1.41(+0.53%)
Aug 18, 2021 267.88 269.00 265.38 265.59 76,278 -2.78(-1.04%)
Aug 17, 2021 268.85 269.26 266.67 268.37 112,048 -2.28(-0.84%)
Aug 16, 2021 268.80 270.66 266.67 270.66 139,459 +1.14(+0.42%)
Aug 13, 2021 268.82 269.51 268.45 269.51 249,041 +0.96(+0.36%)
Aug 12, 2021 266.85 268.59 266.16 268.56 83,344 +1.51(+0.57%)
Aug 11, 2021 268.01 268.29 266.29 267.05 81,995 -0.04(-0.01%)
Aug 10, 2021 268.64 268.92 266.66 267.08 106,685 -1.07(-0.40%)
Aug 09, 2021 268.63 268.65 267.73 268.16 66,829 -0.19(-0.07%)
Aug 06, 2021 268.47 268.89 267.54 268.34 106,856 -0.71(-0.26%)
Aug 05, 2021 268.13 269.06 267.52 269.06 81,685 +1.52(+0.57%)
Aug 04, 2021 267.24 268.16 266.74 267.53 73,967 +0.24(+0.09%)
Aug 03, 2021 265.91 267.36 264.24 267.29 112,431 +1.88(+0.71%)
Aug 02, 2021 267.05 267.26 265.18 265.40 126,462 -0.34(-0.13%)
Jul 30, 2021 264.65 266.17 264.58 265.75 87,258 -1.64(-0.61%)
Jul 29, 2021 266.59 268.04 266.59 267.39 88,041 +0.55(+0.20%)
Jul 28, 2021 267.05 267.89 265.16 266.84 107,325 +0.31(+0.12%)
Jul 27, 2021 268.70 268.70 263.98 266.53 155,333 -2.46(-0.91%)
Jul 26, 2021 268.36 269.06 267.89 268.99 94,052 +0.23(+0.09%)
Jul 23, 2021 266.46 268.90 265.84 268.75 95,908 +3.77(+1.42%)
Jul 22, 2021 263.36 264.99 263.36 264.99 137,567 +2.12(+0.81%)
Jul 21, 2021 261.59 262.91 261.32 262.87 92,715 +1.54(+0.59%)
Jul 20, 2021 258.89 262.23 257.84 261.32 101,414 +3.43(+1.33%)
Jul 19, 2021 258.22 258.64 256.28 257.90 203,367 -3.12(-1.20%)
Jul 16, 2021 263.33 263.97 260.75 261.02 144,664 -1.77(-0.67%)
Jul 15, 2021 264.07 264.07 261.45 262.79 138,293 -1.53(-0.58%)
Jul 14, 2021 265.17 265.47 263.66 264.32 85,627 +0.92(+0.35%)
Jul 13, 2021 263.20 265.40 263.04 263.40 119,601 -0.24(-0.09%)
Jul 12, 2021 263.54 263.72 262.75 263.65 132,333 +0.84(+0.32%)
Jul 09, 2021 261.06 262.94 260.94 262.81 95,882 +1.84(+0.70%)
Jul 08, 2021 259.06 261.64 258.15 260.97 141,693 -1.93(-0.73%)
Jul 07, 2021 262.96 263.12 261.17 262.91 225,255 +1.31(+0.50%)
Jul 06, 2021 260.66 261.61 259.26 261.60 126,328 +1.37(+0.53%)
Jul 02, 2021 258.06 260.37 258.03 260.23 89,488 +3.19(+1.24%)
Jul 01, 2021 255.92 257.04 255.60 257.04 83,239 +0.95(+0.37%)
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%)
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.