Skip to main content
IC
Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
363.30
+13.26 (3.79%)
At close: May 12, 2025, 4:00 PM
363.30
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

VOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025362.42363.13358.74363.13-3.74%367,466
May 9, 2025351.77352.45348.52350.04350.04-0.17%164,171
May 8, 2025351.29353.68347.88350.63350.630.76%282,427
May 7, 2025347.43349.37343.75348.00348.000.37%270,936
May 6, 2025345.77349.40344.88346.73346.73-1.03%166,607
May 5, 2025348.85352.21348.45350.35350.35-0.42%154,349
May 2, 2025350.06353.20349.00351.83351.831.98%210,646
May 1, 2025347.24349.61345.00345.00345.001.25%280,365
Apr 30, 2025335.42342.42332.12340.75340.75-0.19%205,746
Apr 29, 2025337.92342.02337.47341.41341.410.77%184,221
Apr 28, 2025339.85341.00334.85338.81338.81-0.15%176,810
Apr 25, 2025335.69340.03334.55339.33339.331.37%251,623
Apr 24, 2025327.03334.82326.47334.76334.762.73%247,236
Apr 23, 2025329.20332.27324.66325.87325.872.29%354,769
Apr 22, 2025313.78320.00312.87318.56318.562.79%218,354
Apr 21, 2025314.67314.99306.10309.91309.91-2.81%379,894
Apr 17, 2025321.51321.66316.99318.87318.870.02%220,961
Apr 16, 2025321.88324.45314.28318.80318.80-2.75%359,527
Apr 15, 2025328.63331.24327.24327.81327.81-0.15%188,919
Apr 14, 2025332.78333.64325.00328.29328.290.68%488,366
Apr 11, 2025319.14326.98317.29326.06326.061.95%392,013
Apr 10, 2025325.02325.91310.09319.81319.81-3.94%564,616
Apr 9, 2025298.50334.72298.00332.94332.9411.30%1,186,474
Apr 8, 2025315.27318.14294.36299.15299.15-1.28%797,761
Apr 7, 2025289.50315.36286.00303.02303.020.49%1,151,023
Apr 4, 2025311.44313.14301.51301.55301.55-6.18%1,150,519
Apr 3, 2025324.92327.73321.00321.43321.43-5.49%609,304
Apr 2, 2025332.42342.37332.03340.10340.100.93%185,040
Apr 1, 2025333.19338.12331.35336.97336.970.74%325,838
Mar 31, 2025327.82335.23324.84334.48334.480.24%317,131
Mar 28, 2025340.64341.68332.90333.68333.68-2.47%281,818
Mar 27, 2025342.71345.79341.02342.14342.14-0.66%243,380
Mar 26, 2025351.09351.18343.22344.43344.43-2.15%183,970
Mar 25, 2025351.27352.23349.90351.99351.990.31%177,704
Mar 24, 2025347.89351.54347.68350.91350.372.43%216,963
Mar 21, 2025338.72342.97337.63342.58342.050.25%140,119
Mar 20, 2025339.96345.51339.58341.73341.20-0.17%193,470
Mar 19, 2025339.04345.63337.70342.31341.781.55%198,908
Mar 18, 2025340.92341.09335.65337.10336.58-1.78%267,313
Mar 17, 2025341.72345.24340.52343.20342.670.36%227,312
Mar 14, 2025337.39342.50337.00341.98341.452.58%282,913
Mar 13, 2025339.41339.65332.33333.37332.85-1.80%278,261
Mar 12, 2025341.14342.45335.62339.49338.961.58%276,778
Mar 11, 2025334.30339.57331.38334.21333.69-0.27%422,856
Mar 10, 2025341.63342.10331.63335.11334.59-3.79%615,281
Mar 7, 2025345.99349.47339.63348.32347.780.39%421,364
Mar 6, 2025351.15354.41345.54346.97346.43-2.88%456,037
Mar 5, 2025353.21358.45350.15357.25356.701.39%359,763
Mar 4, 2025351.79358.44346.31352.34351.79-0.96%556,383
Mar 3, 2025366.05367.00353.00355.75355.20-2.47%514,107