Skip to main content
Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
395.11
+2.69 (0.69%)
At close: Jun 27, 2025, 4:00 PM
394.85
-0.26 (-0.07%)
After-hours: Jun 27, 2025, 8:00 PM EDT

VOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025393.40395.65391.66395.11395.110.69%222,003
Jun 26, 2025390.42393.00389.50392.42392.420.91%215,277
Jun 25, 2025389.50390.73388.40388.90388.410.10%250,343
Jun 24, 2025386.04388.52385.43388.50388.011.58%222,209
Jun 23, 2025377.83382.73376.30382.44381.961.29%345,704
Jun 20, 2025382.00382.31376.96377.56377.09-0.70%263,506
Jun 18, 2025381.21383.29379.53380.21379.73-0.08%202,185
Jun 17, 2025381.89383.20380.00380.51380.03-0.92%242,163
Jun 16, 2025381.59385.14381.46384.06383.581.32%227,715
Jun 13, 2025379.31382.30377.94379.04378.57-1.23%344,096
Jun 12, 2025381.45384.42381.45383.75383.270.46%151,280
Jun 11, 2025384.16385.15380.98382.01381.53-0.24%212,678
Jun 10, 2025381.50383.15379.42382.94382.460.51%176,293
Jun 9, 2025381.24381.74379.84381.00380.520.06%189,830
Jun 6, 2025380.56382.10379.43380.76380.281.08%191,293
Jun 5, 2025380.98382.11375.35376.69376.22-0.77%290,519
Jun 4, 2025379.60380.50378.30379.63379.160.21%186,348
Jun 3, 2025376.80379.91376.30378.85378.380.57%256,349
Jun 2, 2025372.48376.69371.17376.69376.220.91%204,569
May 30, 2025373.72374.64369.07373.30372.83-0.25%257,919
May 29, 2025378.25378.25372.57374.22373.750.29%216,121
May 28, 2025374.70376.06372.52373.14372.67-0.36%164,306
May 27, 2025370.51374.51369.82374.49374.022.26%212,347
May 23, 2025363.42367.90363.30366.23365.77-0.60%221,750
May 22, 2025367.70371.08367.00368.45367.990.18%211,216
May 21, 2025370.37374.66366.59367.78367.32-1.46%304,747
May 20, 2025373.55374.12370.87373.23372.76-0.53%201,619
May 19, 2025369.88375.44369.88375.21374.740.18%360,730
May 16, 2025373.83374.94372.01374.53374.060.49%197,349
May 15, 2025370.88374.07369.77372.72372.250.07%202,978
May 14, 2025371.32373.09370.42372.47372.000.72%308,041
May 13, 2025365.04371.13364.36369.80369.341.79%346,161
May 12, 2025362.88363.53358.74363.30362.853.79%368,362
May 9, 2025351.77352.45348.52350.04349.60-0.17%164,171
May 8, 2025351.29353.68347.88350.63350.190.76%282,427
May 7, 2025347.43349.37343.75348.00347.560.37%270,936
May 6, 2025345.77349.40344.88346.73346.30-1.03%166,607
May 5, 2025348.85352.21348.45350.35349.91-0.42%154,349
May 2, 2025350.06353.20349.00351.83351.391.98%210,646
May 1, 2025347.24349.61345.00345.00344.571.25%280,365
Apr 30, 2025335.42342.42332.12340.75340.32-0.19%205,746
Apr 29, 2025337.92342.02337.47341.41340.980.77%184,221
Apr 28, 2025339.85341.00334.85338.81338.39-0.15%176,810
Apr 25, 2025335.69340.03334.55339.33338.911.37%251,623
Apr 24, 2025327.03334.82326.47334.76334.342.73%247,236
Apr 23, 2025329.20332.27324.66325.87325.462.29%354,769
Apr 22, 2025313.78320.00312.87318.56318.162.79%218,354
Apr 21, 2025314.67314.99306.10309.91309.52-2.81%379,894
Apr 17, 2025321.51321.66316.99318.87318.470.02%220,961
Apr 16, 2025321.88324.45314.28318.80318.40-2.75%359,527