Home

Vanguard S&P 500 Growth ETF (VOOG)

352.34
-3.41 (-0.96%)
SummaryNewsPress ReleasesChartHistorical
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/2025351.79358.44346.31352.34556,278352.34
3/03/2025366.05367.00353.00355.75512,026355.75
2/28/2025357.69365.07355.73364.77492,394364.77
2/27/2025370.68371.00358.16358.40301,542358.40
2/26/2025367.93371.69365.82368.00206,110368.00
2/25/2025368.73368.73361.54365.52337,769365.52
2/24/2025374.88375.66368.65369.27324,150369.27
2/21/2025382.35382.35372.71373.16300,671373.16
2/20/2025384.16384.16379.24382.15206,424382.15
2/19/2025383.90385.35382.29384.99172,989384.99
2/18/2025385.97386.39382.57384.69243,994384.69
2/14/2025383.81384.93383.23384.61205,360384.61
2/13/2025379.64383.90378.81383.90249,730383.90
2/12/2025375.53379.75374.83378.96228,221378.96
2/11/2025379.13380.66377.91379.87175,364379.87
2/10/2025379.61381.81379.58381.20213,557381.20
2/07/2025381.90383.16377.01377.75295,769377.75
2/06/2025379.60381.29378.41381.29237,680381.29
2/05/2025375.59378.25374.64378.25234,606378.25
2/04/2025373.88376.90373.49376.72268,237376.72
2/03/2025368.19374.45367.03372.61511,552372.61
1/31/2025379.69382.43375.24375.60372,501375.60
1/30/2025376.19378.50373.32377.40263,652377.40
1/29/2025375.90375.94371.52374.34224,654374.34
1/28/2025371.28377.27368.17376.88347,842376.88
1/27/2025368.55372.33366.68369.38759,044369.38
1/24/2025385.42386.44382.23383.36245,112383.36
1/23/2025382.00384.72381.12384.72284,598384.72
1/22/2025381.97384.07381.86382.92376,990382.92
1/21/2025377.01378.51374.25378.25446,410378.25
1/17/2025374.85376.01372.63374.47273,598374.47
1/16/2025373.11373.14369.52369.61244,520369.61
1/15/2025368.10371.78366.81371.02287,774371.02
1/14/2025365.93366.28360.44362.54235,773362.54
1/13/2025359.65363.46358.84363.24365,107363.24
1/10/2025367.57367.57362.14364.57421,559364.57
1/08/2025369.95371.12366.70369.94292,944369.94
1/07/2025377.80377.98368.00369.36356,004369.36
1/06/2025376.29378.74374.78376.24439,970376.24
1/03/2025368.42372.91368.00372.91317,078372.91
1/02/2025368.23370.18362.77366.19400,065366.19
12/31/2024369.250.00369.25366.060366.06
12/30/2024368.28372.17366.69369.25248,028369.25
12/27/2024376.81376.81370.36373.74322,284373.74
12/26/2024378.54380.14376.79379.16248,223379.16
12/24/2024376.12379.67375.50379.67208,263379.67
12/23/2024371.72375.00368.57375.00290,475375.00
12/20/2024364.76374.66363.40371.24354,229370.71
12/19/2024370.93371.27366.82366.93356,652366.40
12/18/2024379.40380.81366.00366.82417,428366.29
12/17/2024378.85379.86377.26379.07214,999378.52
12/16/2024377.99380.95377.45380.50339,720379.95
12/13/2024377.82379.06374.53376.44189,919375.90
12/12/2024377.11377.60375.67375.67215,103375.13
12/11/2024374.64378.55374.64378.18259,855377.64
12/10/2024373.69375.60371.30372.07242,597371.54
12/09/2024374.40374.84371.79372.96230,796372.42
12/06/2024373.52375.47373.39375.14194,772374.60
12/05/2024373.69374.18372.55372.92164,860372.38