Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Vanguard S&P 500 Growth ETF (VOOG)

80.73
+1.77 (2.24%)
NYSE · Last Trade: May 6th, 8:05 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202679.7580.8179.6180.731,570,26580.73
5/05/202678.9479.1878.7778.961,089,85378.96
5/04/202678.5178.7877.8378.361,185,78678.36
5/01/202678.3078.8478.2078.461,533,11078.46
4/30/202677.9678.1776.8178.031,944,78778.03
4/29/202677.5477.6976.9777.431,195,34777.43
4/28/202677.4477.7977.1177.621,523,95777.62
4/27/202677.8678.4377.5978.391,340,89778.39
4/24/202677.0978.0976.9377.991,538,24677.99
4/23/202677.2577.5976.0576.812,045,38976.81
4/22/202676.8977.6276.7477.601,580,68077.60
4/21/202677.2577.2776.0576.251,967,94776.25
4/20/2026461.64462.21457.42460.46243,72276.74
4/17/2026460.35463.95459.98462.76311,37777.13
4/16/2026456.57457.50453.10456.37243,16976.06
4/15/2026450.84455.75450.30455.57279,25175.93
4/14/2026443.31449.70442.94449.70290,27174.95
4/13/2026433.59440.60432.97440.56239,46773.43
4/10/2026434.62437.30434.32435.23195,80672.54
4/09/2026429.73433.80427.61433.00208,61372.17
4/08/2026432.84433.95426.76429.61375,89971.60
4/07/2026414.10417.33409.52417.06224,26669.51
4/06/2026413.94416.00413.00415.24294,89069.21
4/02/2026405.60414.50403.83413.49209,30368.92
4/01/2026411.57416.21410.74413.01361,74668.83
3/31/2026396.90408.50396.45407.69281,92667.95
3/30/2026398.68399.00389.94391.94251,11865.32
3/27/2026401.07401.16394.27395.11406,98365.85
3/26/2026411.41411.96403.29403.50346,28767.25
3/25/2026417.00418.61414.39415.33181,43269.22
3/24/2026413.99415.32411.83412.89202,74468.81
3/23/2026418.55422.39416.13417.40312,89269.55
3/20/2026419.09419.09409.36411.99307,68568.65
3/19/2026417.60422.16415.58420.26259,20670.03
3/18/2026425.99427.37421.84421.88164,46070.30
3/17/2026428.34429.75425.93427.37119,31171.21
3/16/2026425.47429.32425.12426.54248,35371.07
3/13/2026427.12429.25420.45421.15238,16570.18
3/12/2026429.50429.50424.40425.46215,18670.89
3/11/2026433.12435.78430.41432.74181,69672.11
3/10/2026432.32436.16430.65432.35301,40572.04
3/09/2026421.14433.09419.56432.09428,70172.00
3/06/2026426.14429.94424.33425.57261,32670.91
3/05/2026431.39434.29426.99432.39414,57572.05
3/04/2026429.38434.50428.84432.87239,44072.13
3/03/2026423.66429.31420.46428.06620,92071.33
3/02/2026425.18433.49424.72432.06498,62071.99
2/27/2026429.73432.69428.74431.28444,74071.86
2/26/2026440.50440.50430.62435.45327,62572.56
2/25/2026437.07441.22437.07440.70247,65773.43
2/24/2026430.99435.44427.94434.72161,63272.44
2/23/2026436.69437.59429.80431.47300,42371.89
2/20/2026431.22438.00430.51436.95300,58372.81
2/19/2026431.62433.93430.30432.66202,42972.09
2/18/2026431.78436.00431.01433.34212,28872.21
2/17/2026426.96432.69423.99430.47282,44371.73
2/13/2026431.62433.03427.23429.13284,92271.50
2/12/2026440.60440.81430.30430.93326,86671.81
2/11/2026443.59444.42436.21438.70223,17873.10
2/10/2026443.28443.51439.32439.38195,90873.21
2/09/2026436.44444.28435.50441.94202,27273.64