Home

Vanguard S&P 500 Growth ETF (VOOG)

399.75
+3.75 (0.95%)
NYSE · Last Trade: Jul 3rd, 10:53 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard S&P 500 Growth ETF (VOOG)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025397.79400.50397.79399.75192,864399.75
7/02/2025392.78396.00392.63396.00221,786396.00
7/01/2025395.39395.76391.11393.18262,690393.18
6/30/2025397.39397.99395.47396.54244,696396.54
6/27/2025393.40395.65391.66395.11222,113395.11
6/26/2025390.42393.00389.50392.42213,606392.42
6/25/2025389.50390.73388.39388.90250,321388.41
6/24/2025386.04388.52385.43388.50221,927388.01
6/23/2025377.83382.73376.30382.44344,121381.96
6/20/2025382.00382.31376.96377.56263,508377.08
6/18/2025381.21383.29379.53380.21202,186379.73
6/17/2025381.89383.20380.00380.51242,104380.03
6/16/2025381.59385.13381.46384.06227,657383.57
6/13/2025379.31382.30377.94379.04344,120378.56
6/12/2025381.45384.42381.45383.75151,128383.26
6/11/2025384.16385.14380.98382.01212,555381.53
6/10/2025381.50383.15379.42382.94176,274382.46
6/09/2025381.24381.74379.84381.00189,812380.52
6/06/2025380.56382.10379.43380.76191,294380.28
6/05/2025380.98382.11375.35376.69290,495376.21
6/04/2025379.60380.50378.30379.63186,184379.15
6/03/2025376.80379.90376.30378.85256,276378.37
6/02/2025372.48376.69371.17376.69204,418376.21
5/30/2025373.72374.64369.07373.30257,974372.83
5/29/2025378.25378.25372.57374.22216,005373.75
5/28/2025374.70376.06372.52373.14161,759372.67
5/27/2025370.51374.50369.81374.49211,976374.02
5/23/2025363.42367.90363.30366.23221,751365.77
5/22/2025367.70371.08367.00368.45211,340367.98
5/21/2025370.37374.66366.59367.78303,819367.31
5/20/2025373.55374.12370.87373.23201,592372.76
5/19/2025369.88375.44369.88375.21360,586374.74
5/16/2025373.83374.94372.01374.53197,350374.06
5/15/2025370.88374.06369.77372.72202,964372.25
5/14/2025371.32373.09370.42372.47307,588372.00
5/13/2025365.04371.13364.36369.80345,996369.33
5/12/2025362.88363.53358.74363.30368,318362.84
5/09/2025351.77352.45348.52350.04164,172349.60
5/08/2025351.29353.68347.88350.63282,355350.19
5/07/2025347.43349.37343.75348.00270,800347.56
5/06/2025345.77349.40344.88346.73166,486346.29
5/05/2025348.85352.21348.45350.35154,221349.91
5/02/2025350.06353.20349.00351.83210,647351.38
5/01/2025347.24349.61345.00345.00280,354344.56
4/30/2025335.42342.42332.12340.75205,572340.32
4/29/2025337.92342.02337.47341.41184,211340.98
4/28/2025339.85341.00334.85338.81176,805338.38
4/25/2025335.69340.03334.55339.33285,324338.90
4/24/2025327.03334.81326.47334.76246,668334.34
4/23/2025329.20332.27324.66325.87353,954325.46
4/22/2025313.78320.00312.87318.56217,690318.16
4/21/2025314.67314.99306.10309.91378,419309.52
4/17/2025321.51321.66316.99318.87220,962318.47
4/16/2025321.88324.45314.28318.80359,495318.40
4/15/2025328.63331.24327.24327.81188,658327.39
4/14/2025332.78333.64325.00328.29488,348327.88
4/11/2025319.14326.98317.29326.06392,013325.65
4/10/2025325.02325.91310.09319.81564,321319.40
4/09/2025298.50334.72298.00332.941,186,284332.52
4/08/2025315.27318.13294.36299.15796,900298.77
4/07/2025289.50311.61286.00303.021,150,676302.64
4/04/2025311.44313.14301.51301.551,150,521301.17