Home

Vanguard S&P 500 Growth ETF (VOOG)

325.40
-14.70 (-4.32%)
NYSE · Last Trade: Apr 3rd, 1:54 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard S&P 500 Growth ETF (VOOG)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025332.42342.37332.03340.10184,773340.10
4/01/2025333.19338.12331.35336.97325,613336.97
3/31/2025327.82335.23324.84334.48317,093334.48
3/28/2025340.64341.68332.90333.68281,819333.68
3/27/2025342.71345.79341.02342.14243,069342.14
3/26/2025351.09351.18343.22344.43183,954344.43
3/25/2025351.27352.23349.90351.99177,697351.99
3/24/2025347.89351.54347.68350.91216,912350.36
3/21/2025338.72342.97337.63342.58140,119342.05
3/20/2025339.96345.50339.58341.73193,454341.20
3/19/2025339.04345.63337.70342.31198,877341.77
3/18/2025340.92341.08335.65337.10267,276336.57
3/17/2025341.72345.24340.52343.20226,776342.66
3/14/2025337.39342.50337.00341.98282,914341.45
3/13/2025339.41339.64332.32333.37278,110332.85
3/12/2025341.14342.45335.62339.49276,589338.96
3/11/2025334.30339.57331.38334.21422,643333.69
3/10/2025341.63342.10331.63335.11618,455334.59
3/07/2025345.99349.47339.63348.32421,365347.78
3/06/2025351.15354.41345.54346.97455,095346.43
3/05/2025353.21358.44350.15357.25359,732356.69
3/04/2025351.79358.44346.31352.34556,278351.79
3/03/2025366.05367.00353.00355.75512,026355.19
2/28/2025357.69365.07355.73364.77492,394364.20
2/27/2025370.68371.00358.16358.40301,542357.84
2/26/2025367.93371.69365.82368.00206,110367.43
2/25/2025368.73368.73361.54365.52337,769364.95
2/24/2025374.88375.66368.65369.27324,150368.69
2/21/2025382.35382.35372.71373.16300,671372.58
2/20/2025384.16384.16379.24382.15206,424381.55
2/19/2025383.90385.35382.29384.99172,989384.39
2/18/2025385.97386.39382.57384.69243,994384.09
2/14/2025383.81384.93383.23384.61205,360384.01
2/13/2025379.64383.90378.81383.90249,730383.30
2/12/2025375.53379.75374.83378.96228,221378.37
2/11/2025379.13380.66377.91379.87175,364379.28
2/10/2025379.61381.81379.58381.20213,557380.61
2/07/2025381.90383.16377.01377.75295,769377.16
2/06/2025379.60381.29378.41381.29237,680380.69
2/05/2025375.59378.25374.64378.25234,606377.66
2/04/2025373.88376.90373.49376.72268,237376.13
2/03/2025368.19374.45367.03372.61511,552372.03
1/31/2025379.69382.43375.24375.60372,501375.01
1/30/2025376.19378.50373.32377.40263,652376.81
1/29/2025375.90375.94371.52374.34224,654373.75
1/28/2025371.28377.27368.17376.88347,842376.29
1/27/2025368.55372.33366.68369.38759,044368.80
1/24/2025385.42386.44382.23383.36245,112382.76
1/23/2025382.00384.72381.12384.72284,598384.12
1/22/2025381.97384.07381.86382.92376,990382.32
1/21/2025377.01378.51374.25378.25446,410377.66
1/17/2025374.85376.01372.63374.47273,598373.88
1/16/2025373.11373.14369.52369.61244,520369.03
1/15/2025368.10371.78366.81371.02287,774370.44
1/14/2025365.93366.28360.44362.54235,773361.97
1/13/2025359.65363.46358.84363.24365,107362.67
1/10/2025367.57367.57362.14364.57421,559364.00
1/08/2025369.95371.12366.70369.94292,944369.36
1/07/2025377.80377.98368.00369.36356,004368.78
1/06/2025376.29378.74374.78376.24439,970375.65
1/03/2025368.42372.91368.00372.91317,078372.33