Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Growth ETF Vanguard (NY: VOOG )

343.73 -1.83 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 348.64 348.64 343.89 346.08 176,414 +1.17(+0.34%)
Sep 25, 2024 344.49 346.10 344.12 344.91 125,481 +0.12(+0.03%)
Sep 24, 2024 343.92 344.79 340.68 344.79 131,170 +1.96(+0.57%)
Sep 23, 2024 342.86 343.44 342.00 342.83 112,786 +0.49(+0.14%)
Sep 20, 2024 342.73 343.52 340.30 342.34 139,365 -0.87(-0.25%)
Sep 19, 2024 341.86 344.32 340.75 343.21 232,317 +8.31(+2.48%)
Sep 18, 2024 336.90 339.48 334.46 334.90 288,390 -1.11(-0.33%)
Sep 17, 2024 337.77 338.31 334.38 336.01 144,880 +0.22(+0.07%)
Sep 16, 2024 335.18 335.79 333.56 335.79 129,187 -0.92(-0.27%)
Sep 13, 2024 335.54 337.53 335.00 336.71 160,116 +1.28(+0.38%)
Sep 12, 2024 331.90 335.54 330.74 335.43 152,621 +4.07(+1.23%)
Sep 11, 2024 325.56 331.91 320.21 331.36 149,940 +6.76(+2.08%)
Sep 10, 2024 323.13 324.87 320.68 324.60 132,240 +2.77(+0.86%)
Sep 09, 2024 321.12 322.25 318.73 321.83 138,907 +3.80(+1.19%)
Sep 06, 2024 325.49 326.35 317.31 318.03 214,115 -7.24(-2.23%)
Sep 05, 2024 324.24 328.55 323.81 325.27 173,890 +0.18(+0.06%)
Sep 04, 2024 324.03 327.46 323.13 325.09 187,667 -1.02(-0.31%)
Sep 03, 2024 334.13 334.20 324.21 326.11 300,976 -10.00(-2.98%)
Aug 30, 2024 335.05 336.44 332.07 336.11 134,478 +3.00(+0.90%)
Aug 29, 2024 334.98 337.78 332.15 333.11 225,395 -0.50(-0.15%)
Aug 28, 2024 337.10 337.13 331.44 333.61 237,410 -3.56(-1.06%)
Aug 27, 2024 334.95 337.68 333.80 337.17 162,028 +1.02(+0.30%)
Aug 26, 2024 338.48 339.40 334.61 336.15 165,100 -1.95(-0.58%)
Aug 23, 2024 336.86 339.71 334.96 338.10 142,010 +3.53(+1.06%)
Aug 22, 2024 341.06 341.30 333.77 334.57 165,490 -4.76(-1.40%)
Aug 21, 2024 338.14 340.52 337.07 339.33 125,080 +1.28(+0.38%)
Aug 20, 2024 338.37 339.77 336.89 338.05 114,738 -0.14(-0.04%)
Aug 19, 2024 334.25 338.19 333.07 338.19 159,636 +4.00(+1.20%)
Aug 16, 2024 332.54 335.00 332.17 334.19 135,960 +0.51(+0.15%)
Aug 15, 2024 330.59 333.80 330.00 333.68 162,202 +6.73(+2.06%)
Aug 14, 2024 326.60 327.87 323.93 326.95 136,961 +0.87(+0.27%)
Aug 13, 2024 321.25 326.12 321.25 326.08 204,742 +7.11(+2.23%)
Aug 12, 2024 318.46 320.52 316.99 318.97 140,686 +1.46(+0.46%)
Aug 09, 2024 314.66 318.24 314.31 317.51 108,713 +2.21(+0.70%)
Aug 08, 2024 311.42 315.78 308.36 315.30 166,316 +8.89(+2.90%)
Aug 07, 2024 313.39 315.52 305.69 306.41 221,476 -2.50(-0.81%)
Aug 06, 2024 307.44 314.00 304.90 308.91 276,442 +3.57(+1.17%)
Aug 05, 2024 296.58 310.35 295.84 305.34 549,142 -10.66(-3.37%)
Aug 02, 2024 316.53 318.89 312.31 316.00 279,337 -6.73(-2.09%)
Aug 01, 2024 330.80 333.33 320.35 322.73 214,305 -6.53(-1.98%)
Jul 31, 2024 327.31 330.49 326.13 329.26 143,686 +9.21(+2.88%)
Jul 30, 2024 325.57 326.10 317.78 320.05 132,677 -5.01(-1.54%)
Jul 29, 2024 326.10 327.49 323.60 325.06 131,383 +0.69(+0.21%)
Jul 26, 2024 323.86 326.32 322.45 324.37 116,104 +3.36(+1.05%)
Jul 25, 2024 324.47 327.88 318.15 321.01 220,092 -3.90(-1.20%)
Jul 24, 2024 332.14 332.36 323.79 324.91 217,649 -12.39(-3.67%)
Jul 23, 2024 337.50 339.92 337.00 337.30 111,674 +0.03(+0.01%)
Jul 22, 2024 335.90 338.03 334.40 337.27 164,248 +5.16(+1.55%)
Jul 19, 2024 333.98 336.09 331.40 332.11 116,831 -2.18(-0.65%)
Jul 18, 2024 339.22 339.22 332.00 334.29 219,913 -2.09(-0.62%)
Jul 17, 2024 340.33 340.67 336.38 336.38 345,100 -9.89(-2.86%)
Jul 16, 2024 347.48 347.92 344.33 346.27 188,236 -0.10(-0.03%)
Jul 15, 2024 347.21 349.43 344.75 346.37 244,782 +1.37(+0.40%)
Jul 12, 2024 343.23 348.05 343.00 345.00 189,155 +1.98(+0.58%)
Jul 11, 2024 350.10 350.25 342.21 343.02 272,397 -7.39(-2.11%)
Jul 10, 2024 347.79 350.50 346.91 350.41 172,990 +3.87(+1.12%)
Jul 09, 2024 347.16 348.09 345.56 346.54 164,527 +0.49(+0.14%)
Jul 08, 2024 345.86 346.26 344.98 346.05 257,037 +0.54(+0.16%)
Jul 05, 2024 342.27 345.68 342.27 345.51 222,276 +3.62(+1.06%)
Jul 03, 2024 338.67 342.12 338.67 341.89 133,508 +2.70(+0.80%)
Jul 02, 2024 334.53 339.19 334.53 339.19 173,304 +3.12(+0.93%)
Jul 01, 2024 334.58 336.54 332.23 336.07 150,497 +2.62(+0.79%)
Jun 28, 2024 336.93 339.26 333.45 333.45 135,326 -2.92(-0.87%)
Jun 27, 2024 335.52 337.07 334.80 336.37 106,978 +0.77(+0.23%)
Jun 26, 2024 333.29 335.60 333.17 335.60 107,630 +1.47(+0.44%)
Jun 25, 2024 330.97 334.13 330.37 334.13 114,747 +4.64(+1.41%)
Jun 24, 2024 332.55 333.66 329.37 329.49 137,093 -3.64(-1.09%)
Jun 21, 2024 333.52 334.87 331.99 333.13 135,589 -0.98(-0.29%)
Jun 20, 2024 337.79 338.20 332.57 334.11 248,835 -2.46(-0.73%)
Jun 18, 2024 335.92 336.58 334.93 336.57 215,167 +0.84(+0.25%)
Jun 17, 2024 332.61 337.28 331.75 335.73 174,328 +3.33(+1.00%)
Jun 14, 2024 330.95 332.43 330.29 332.40 135,645 +1.04(+0.31%)
Jun 13, 2024 331.96 332.43 329.38 331.36 158,739 +1.31(+0.40%)
Jun 12, 2024 327.99 331.65 327.75 330.06 197,386 +5.18(+1.60%)
Jun 11, 2024 321.44 324.87 320.30 324.87 133,547 +2.97(+0.92%)
Jun 10, 2024 320.12 321.91 319.29 321.91 144,563 +1.79(+0.56%)
Jun 07, 2024 320.22 322.23 319.47 320.12 106,030 -0.46(-0.14%)
Jun 06, 2024 321.41 321.97 319.44 320.58 128,506 -0.11(-0.03%)
Jun 05, 2024 316.81 320.69 316.38 320.69 116,874 +5.98(+1.90%)
Jun 04, 2024 313.54 314.98 312.22 314.70 109,313 +0.97(+0.31%)
Jun 03, 2024 314.15 314.38 310.10 313.74 173,325 +1.48(+0.47%)
May 31, 2024 312.23 312.34 306.15 312.26 125,904 +0.69(+0.22%)
May 30, 2024 314.60 314.68 310.36 311.57 127,592 -4.81(-1.52%)
May 29, 2024 315.02 317.28 315.02 316.38 108,129 -1.27(-0.40%)
May 28, 2024 316.80 317.69 315.53 317.65 140,672 +2.12(+0.67%)
May 24, 2024 313.60 315.97 312.84 315.53 120,271 +2.58(+0.82%)
May 23, 2024 316.59 316.85 311.43 312.96 122,725 +0.00(+0.00%)
May 22, 2024 314.06 314.41 311.44 312.96 106,076 -1.18(-0.38%)
May 21, 2024 311.99 314.14 311.78 314.14 90,947 +1.01(+0.32%)
May 20, 2024 311.04 313.42 311.04 313.13 116,532 +2.19(+0.70%)
May 17, 2024 311.50 311.50 309.60 310.94 83,067 +0.02(+0.01%)
May 16, 2024 312.29 313.15 310.72 310.92 121,145 -1.47(-0.47%)
May 15, 2024 308.60 312.39 308.33 312.39 134,332 +5.12(+1.67%)
May 14, 2024 304.79 307.62 304.61 307.26 97,383 +1.88(+0.61%)
May 13, 2024 306.14 306.14 304.21 305.39 92,696 +0.24(+0.08%)
May 10, 2024 305.98 306.88 304.25 305.15 91,760 +0.06(+0.02%)
May 09, 2024 304.31 305.21 303.27 305.09 79,566 +0.83(+0.27%)
May 08, 2024 303.05 304.80 302.91 304.26 83,939 -0.27(-0.09%)
May 07, 2024 304.95 305.61 303.86 304.53 116,819 +0.06(+0.02%)
May 06, 2024 301.43 304.47 301.02 304.47 142,850 +4.23(+1.41%)
May 03, 2024 299.65 301.01 298.52 300.23 164,511 +5.40(+1.83%)
May 02, 2024 293.88 295.28 290.92 294.83 94,571 +3.83(+1.32%)
May 01, 2024 292.57 296.70 290.58 291.00 117,618 -1.65(-0.56%)
Apr 30, 2024 297.45 298.53 292.64 292.64 97,708 -5.57(-1.87%)
Apr 29, 2024 298.89 298.95 296.32 298.22 115,229 +1.04(+0.35%)
Apr 26, 2024 296.26 298.50 295.06 297.18 116,714 +5.04(+1.73%)
Apr 25, 2024 286.97 292.14 286.12 292.13 122,059 -1.14(-0.39%)
Apr 24, 2024 295.42 295.76 291.73 293.27 128,145 +0.11(+0.04%)
Apr 23, 2024 290.33 293.54 289.83 293.16 129,559 +4.74(+1.64%)
Apr 22, 2024 287.81 290.30 285.38 288.42 125,134 +2.55(+0.89%)
Apr 19, 2024 291.38 291.75 284.87 285.87 218,869 -6.95(-2.37%)
Apr 18, 2024 294.35 295.58 291.89 292.82 112,928 -1.09(-0.37%)
Apr 17, 2024 298.47 298.61 293.27 293.91 130,021 -2.79(-0.94%)
Apr 16, 2024 296.73 298.19 295.90 296.70 136,896 -0.03(-0.01%)
Apr 15, 2024 304.41 304.48 296.46 296.73 179,384 -5.31(-1.76%)
Apr 12, 2024 303.78 304.73 301.00 302.04 142,634 -4.31(-1.41%)
Apr 11, 2024 302.68 306.87 301.52 306.36 96,924 +4.61(+1.53%)
Apr 10, 2024 300.07 302.24 299.93 301.74 126,387 -1.82(-0.60%)
Apr 09, 2024 304.83 304.89 300.13 303.56 311,628 -0.21(-0.07%)
Apr 08, 2024 304.34 304.73 302.85 303.77 86,777 +0.05(+0.02%)
Apr 05, 2024 300.65 304.91 300.40 303.72 104,700 +4.50(+1.51%)
Apr 04, 2024 306.08 306.88 299.12 299.21 138,018 -4.35(-1.43%)
Apr 03, 2024 301.53 304.83 301.53 303.57 116,456 +0.85(+0.28%)
Apr 02, 2024 301.57 302.72 300.31 302.72 124,861 -2.02(-0.66%)
Apr 01, 2024 304.89 306.37 303.47 304.74 128,700 +0.42(+0.14%)
Mar 28, 2024 304.58 305.20 303.87 304.32 111,362 -0.70(-0.23%)
Mar 27, 2024 305.90 305.90 302.97 305.02 115,764 +0.73(+0.24%)
Mar 26, 2024 306.64 306.79 303.99 304.29 121,985 -1.15(-0.38%)
Mar 25, 2024 305.17 306.39 304.31 305.44 104,063 -1.00(-0.33%)
Mar 22, 2024 305.84 307.37 305.36 306.44 106,143 +0.43(+0.14%)
Mar 21, 2024 308.14 308.14 305.83 306.00 133,900 +0.51(+0.17%)
Mar 20, 2024 302.78 305.62 301.63 305.50 162,244 +3.34(+1.11%)
Mar 19, 2024 299.48 302.35 297.87 302.15 139,903 +1.72(+0.57%)
Mar 18, 2024 301.30 302.92 300.18 300.44 106,097 +2.92(+0.98%)
Mar 15, 2024 298.26 299.21 296.62 297.51 188,621 -3.46(-1.15%)
Mar 14, 2024 301.95 302.39 299.27 300.98 168,395 +0.40(+0.13%)
Mar 13, 2024 301.77 301.99 299.78 300.58 231,085 -1.34(-0.44%)
Mar 12, 2024 298.43 302.23 296.50 301.91 167,956 +5.53(+1.86%)
Mar 11, 2024 296.89 297.27 295.28 296.39 130,278 -1.68(-0.56%)
Mar 08, 2024 302.19 304.50 297.51 298.06 158,218 -3.20(-1.06%)
Mar 07, 2024 299.09 302.10 298.01 301.27 122,525 +4.25(+1.43%)
Mar 06, 2024 297.99 298.56 295.81 297.02 138,035 +1.41(+0.48%)
Mar 05, 2024 298.48 298.48 293.95 295.61 190,327 -4.91(-1.63%)
Mar 04, 2024 301.20 302.00 300.42 300.52 153,211 -1.19(-0.39%)
Mar 01, 2024 298.48 301.94 298.32 301.70 123,844 +4.02(+1.35%)
Feb 29, 2024 296.89 298.67 295.26 297.68 135,829 +1.91(+0.64%)
Feb 28, 2024 295.52 296.19 294.78 295.78 82,253 -0.87(-0.29%)
Feb 27, 2024 296.76 296.81 294.89 296.65 88,525 +0.52(+0.17%)
Feb 26, 2024 297.55 298.16 296.13 296.13 129,053 -0.91(-0.31%)
Feb 23, 2024 298.86 299.69 296.12 297.04 157,729 -0.47(-0.16%)
Feb 22, 2024 294.33 297.88 294.15 297.50 143,352 +9.36(+3.25%)
Feb 21, 2024 287.05 288.15 285.66 288.15 90,242 -0.38(-0.13%)
Feb 20, 2024 290.18 290.43 286.36 288.52 157,999 -3.05(-1.05%)
Feb 16, 2024 294.13 294.13 291.28 291.58 114,681 -2.02(-0.69%)
Feb 15, 2024 292.86 293.59 291.34 293.59 159,350 +0.41(+0.14%)
Feb 14, 2024 291.85 293.43 290.22 293.18 149,220 +3.53(+1.22%)
Feb 13, 2024 288.48 291.42 287.79 289.65 199,317 -4.01(-1.37%)
Feb 12, 2024 295.62 296.38 293.13 293.66 146,198 -1.99(-0.67%)
Feb 09, 2024 293.44 295.84 293.08 295.65 144,942 +3.27(+1.12%)
Feb 08, 2024 292.30 292.82 292.05 292.38 105,147 +0.22(+0.07%)
Feb 07, 2024 289.71 292.22 289.69 292.16 114,490 +3.84(+1.33%)
Feb 06, 2024 289.23 289.42 286.50 288.31 118,714 -0.16(-0.06%)
Feb 05, 2024 288.69 289.22 286.32 288.48 120,764 +0.25(+0.09%)
Feb 02, 2024 283.52 288.92 283.14 288.23 140,410 +5.96(+2.11%)
Feb 01, 2024 279.56 282.29 279.37 282.27 123,587 +4.54(+1.63%)
Jan 31, 2024 281.12 282.07 277.73 277.73 162,174 -6.32(-2.22%)
Jan 30, 2024 285.22 285.54 283.50 284.05 118,732 -1.18(-0.41%)
Jan 29, 2024 282.60 285.24 282.23 285.22 166,336 +3.15(+1.12%)
Jan 26, 2024 282.29 283.46 281.84 282.07 87,548 -0.74(-0.26%)
Jan 25, 2024 283.00 284.12 281.36 282.81 98,743 +0.63(+0.22%)
Jan 24, 2024 282.77 284.73 281.95 282.18 185,067 +1.64(+0.58%)
Jan 23, 2024 280.08 280.66 279.06 280.54 167,903 +0.90(+0.32%)
Jan 22, 2024 280.38 281.19 279.19 279.64 237,029 +0.46(+0.16%)
Jan 19, 2024 276.02 279.19 275.24 279.19 170,878 +4.48(+1.63%)
Jan 18, 2024 272.87 274.88 272.02 274.71 109,023 +3.82(+1.41%)
Jan 17, 2024 270.28 270.94 268.39 270.88 131,291 -1.36(-0.50%)
Jan 16, 2024 271.61 273.26 270.83 272.24 113,798 -0.12(-0.04%)
Jan 12, 2024 272.44 273.11 271.38 272.36 78,905 +0.40(+0.15%)
Jan 11, 2024 272.52 273.38 268.93 271.96 81,678 +0.56(+0.21%)
Jan 10, 2024 269.05 271.84 269.05 271.40 145,942 +2.65(+0.99%)
Jan 09, 2024 266.50 269.11 266.13 268.75 80,812 +0.76(+0.28%)
Jan 08, 2024 263.23 267.99 263.23 267.99 113,977 +5.57(+2.12%)
Jan 05, 2024 262.38 264.15 261.51 262.42 123,921 +0.10(+0.04%)
Jan 04, 2024 262.96 264.72 262.07 262.32 126,652 -1.40(-0.53%)
Jan 03, 2024 264.24 265.12 263.33 263.72 120,451 -2.23(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.