Vanguard S&P 500 Growth ETF (VOOG)

446.34
-3.66 (-0.81%)
NYSE · Last Trade: Jan 8th, 1:16 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
1/07/2026449.07452.92448.00450.00249,879450.00
1/06/2026447.32449.29445.90448.86289,275448.86
1/05/2026448.00448.80445.67446.51278,198446.51
1/02/2026448.17450.66442.40444.85328,029444.85
12/31/2025448.43448.62444.40444.59188,897444.59
12/30/2025448.33449.52447.69447.77177,679447.77
12/29/2025447.83449.25446.79448.60240,234448.60
12/26/2025451.30452.28450.14450.69135,601450.69
12/24/2025449.56451.00449.13451.00126,509451.00
12/23/2025445.09449.83445.09449.83201,010449.83
12/22/2025446.33446.38444.00446.05216,752446.05
12/19/2025440.26443.53439.82443.51151,654442.93
12/18/2025437.71440.30436.03437.71174,756437.14
12/17/2025441.30441.30432.40432.61178,408432.04
12/16/2025439.00441.90437.33440.84173,944440.26
12/15/2025444.32444.45439.02440.15178,202439.57
12/12/2025447.31447.96439.17441.40336,844440.82
12/11/2025446.41449.05443.05448.87176,093448.28
12/10/2025447.12450.26445.31449.29195,892448.70
12/09/2025446.91448.56445.97447.57139,927446.98
12/08/2025449.83450.50445.95447.42251,533446.83
12/05/2025448.68450.75447.80449.07187,627448.48
12/04/2025448.29448.29445.29447.60154,220447.01
12/03/2025444.02446.87442.56445.94181,445445.36
12/02/2025445.21447.54443.45445.10306,864444.52
12/01/2025442.07445.64441.47443.48230,706442.90
11/28/2025445.00445.92444.13445.9281,617445.33
11/26/2025443.65445.24441.80444.00165,922443.42
11/25/2025436.90441.89432.27440.84222,287440.26
11/24/2025431.07438.32431.00437.63245,858437.06
11/21/2025426.39432.09420.89427.18220,179426.62
11/20/2025441.72443.65424.00424.60337,538424.04
11/19/2025429.48435.81428.55432.22230,517431.65
11/18/2025430.28432.19424.90428.02293,387427.46
11/17/2025434.88439.08430.33433.01170,964432.44
11/14/2025429.70439.21428.15436.53223,129435.96
11/13/2025443.24443.52434.57436.18267,024435.61
11/12/2025449.00449.00443.80446.01152,679445.43
11/11/2025446.08447.57443.99447.08149,370446.49
11/10/2025444.60449.20443.72448.52244,932447.93
11/07/2025436.56438.52430.09438.33298,891437.75
11/06/2025445.59445.72437.82439.16228,909438.58
11/05/2025444.04449.07443.00445.59145,693445.00
11/04/2025446.07448.83443.74444.38208,273443.80
11/03/2025453.77454.00450.86452.19220,104451.60
10/31/2025453.60453.67448.40450.20177,363449.61
10/30/2025453.01453.72448.69448.73203,807448.14
10/29/2025455.17456.71451.73455.46217,449454.86
10/28/2025451.37454.38450.00452.82187,794452.23
10/27/2025447.59449.73446.90449.55272,046448.96
10/24/2025441.34443.64441.09442.36159,013441.78
10/23/2025434.30438.78434.30438.20139,756437.63
10/22/2025437.98438.36431.00434.98203,034434.41
10/21/2025438.03438.34436.33436.96139,786436.39
10/20/2025435.89438.71435.89438.07132,738437.50
10/17/2025430.02434.83428.94434.27143,315433.70
10/16/2025436.04437.69429.06432.04223,289431.47
10/15/2025436.50438.13430.00434.09195,652433.52
10/14/2025430.66435.53426.26431.70210,416431.13
10/13/2025433.55436.20432.36435.57215,281435.00
10/10/2025440.87442.48426.52426.99484,684426.43
10/09/2025440.97440.97438.63440.42157,310439.84
10/08/2025437.23440.08437.23440.08220,999439.50