Skip to main content
Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
432.01
+2.13 (0.50%)
At close: Sep 26, 2025, 4:00 PM EDT
432.00
-0.01 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT

VOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025431.13432.15428.60432.01432.010.50%188,855
Sep 25, 2025429.41431.62426.44429.88429.88-0.63%227,326
Sep 24, 2025435.55435.94430.82432.59432.59-0.53%190,020
Sep 23, 2025439.27439.27433.92434.90434.34-1.02%245,444
Sep 22, 2025435.37439.70435.06439.39438.830.70%211,008
Sep 19, 2025435.02436.65433.77436.32435.760.74%214,085
Sep 18, 2025433.14435.27431.76433.12432.570.65%229,462
Sep 17, 2025431.92432.45426.50430.34429.79-0.49%272,765
Sep 16, 2025433.90433.90431.78432.47431.92-0.21%179,537
Sep 15, 2025431.14433.45431.14433.37432.820.95%272,963
Sep 12, 2025429.00430.22428.27429.28428.730.13%157,912
Sep 11, 2025428.44429.21426.74428.71428.160.49%180,820
Sep 10, 2025427.17428.70425.19426.60426.060.96%194,575
Sep 9, 2025421.29422.68419.18422.55422.010.37%194,425
Sep 8, 2025420.25422.06420.25421.01420.470.65%173,046
Sep 5, 2025422.13422.13415.00418.31417.78-0.12%233,400
Sep 4, 2025415.72418.96414.56418.82418.290.91%167,341
Sep 3, 2025413.85415.83412.48415.04414.511.02%144,526
Sep 2, 2025407.92410.95406.29410.85410.33-0.79%220,113
Aug 29, 2025417.73417.79412.98414.13413.60-1.18%211,717
Aug 28, 2025417.08419.71416.15419.08418.540.52%169,352
Aug 27, 2025416.00417.57415.04416.92416.390.14%148,069
Aug 26, 2025413.81416.43413.00416.35415.820.59%164,256
Aug 25, 2025413.95416.14413.00413.92413.39-0.12%165,276
Aug 22, 2025408.62415.65407.91414.40413.871.55%226,833
Aug 21, 2025408.61410.13406.44408.08407.56-0.41%177,308
Aug 20, 2025411.01411.01404.45409.74409.22-0.47%253,011
Aug 19, 2025416.74416.74410.80411.68411.15-1.23%216,665
Aug 18, 2025415.77417.05415.34416.81416.280.09%180,270
Aug 15, 2025418.38418.38415.37416.44415.91-0.25%187,866
Aug 14, 2025415.61418.62415.61417.47416.940.08%160,461
Aug 13, 2025419.13419.70415.73417.15416.62-0.12%194,854
Aug 12, 2025415.05417.80412.89417.64417.111.04%195,824
Aug 11, 2025413.73415.57412.26413.36412.83-0.12%233,977
Aug 8, 2025411.92414.24411.69413.86413.330.71%243,551
Aug 7, 2025414.24414.60407.95410.96410.44-0.31%226,357
Aug 6, 2025408.17412.59407.71412.25411.721.14%172,272
Aug 5, 2025411.01411.88406.81407.62407.10-0.66%230,712
Aug 4, 2025406.03410.83406.03410.31409.791.75%275,469
Aug 1, 2025405.61405.68401.11403.24402.73-1.85%487,578
Jul 31, 2025417.24417.24410.01410.85410.33-0.08%409,213
Jul 30, 2025410.99412.54408.75411.18410.650.20%225,399
Jul 29, 2025413.05413.99409.81410.34409.82-0.42%254,858
Jul 28, 2025411.47412.19410.68412.06411.530.34%236,380
Jul 25, 2025409.13411.32409.00410.68410.160.53%189,602
Jul 24, 2025409.00409.51407.34408.53408.010.21%231,845
Jul 23, 2025405.91407.75404.37407.67407.150.93%194,960
Jul 22, 2025406.67406.93401.56403.91403.39-0.65%205,516
Jul 21, 2025406.07408.00406.01406.56406.040.37%209,373
Jul 18, 2025406.46406.46404.12405.08404.56-0.03%204,415