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

Vanguard S&P 500 Growth ETF (VOOG)

411.99
-8.27 (-1.97%)
NYSE · Last Trade: Mar 22nd, 3:53 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026419.09419.09409.36411.99307,685411.99
3/19/2026417.60422.16415.58420.26259,206420.26
3/18/2026425.99427.37421.84421.88164,460421.88
3/17/2026428.34429.75425.93427.37119,311427.37
3/16/2026425.47429.32425.12426.54248,353426.54
3/13/2026427.12429.25420.45421.15238,165421.15
3/12/2026429.50429.50424.40425.46215,186425.46
3/11/2026433.12435.78430.41432.74181,696432.74
3/10/2026432.32436.16430.65432.35301,405432.35
3/09/2026421.14433.09419.56432.09428,701432.09
3/06/2026426.14429.94424.33425.57261,326425.57
3/05/2026431.39434.29426.99432.39414,575432.39
3/04/2026429.38434.50428.84432.87239,440432.87
3/03/2026423.66429.31420.46428.06620,920428.06
3/02/2026425.18433.49424.72432.06498,620432.06
2/27/2026429.73432.69428.74431.28444,740431.28
2/26/2026440.50440.50430.62435.45327,625435.45
2/25/2026437.07441.22437.07440.70247,657440.70
2/24/2026430.99435.44427.94434.72161,632434.72
2/23/2026436.69437.59429.80431.47300,423431.47
2/20/2026431.22438.00430.51436.95300,583436.95
2/19/2026431.62433.93430.30432.66202,429432.66
2/18/2026431.78436.00431.01433.34212,288433.34
2/17/2026426.96432.69423.99430.47282,443430.47
2/13/2026431.62433.03427.23429.13284,922429.13
2/12/2026440.60440.81430.30430.93326,866430.93
2/11/2026443.59444.42436.21438.70223,178438.70
2/10/2026443.28443.51439.32439.38195,908439.38
2/09/2026436.44444.28435.50441.94202,272441.94
2/06/2026429.74438.46428.73437.11274,685437.11
2/05/2026428.14431.50423.90426.40391,887426.40
2/04/2026441.12441.13429.05433.18399,681433.18
2/03/2026450.29450.50436.99441.13293,541441.13
2/02/2026445.00450.34444.96448.41254,972448.41
1/30/2026448.87450.87445.20446.79260,484446.79
1/29/2026452.64453.09441.50450.88359,844450.88
1/28/2026454.69454.69451.16453.15202,875453.15
1/27/2026451.02453.75450.45452.54219,365452.54
1/26/2026445.88449.87445.20448.39231,329448.39
1/23/2026443.97447.40442.74445.31213,468445.31
1/22/2026444.75445.00441.79443.56219,708443.56
1/21/2026437.00443.27435.25440.31378,257440.31
1/20/2026438.81441.39435.47436.00468,681436.00
1/16/2026448.80449.74445.55446.78216,843446.78
1/15/2026449.62450.14445.95446.46214,476446.46
1/14/2026447.71447.97441.86445.24254,530445.24
1/13/2026451.66452.70448.58450.40244,410450.40
1/12/2026447.00452.55447.00451.29224,680451.29
1/09/2026447.06450.63446.00449.63324,998449.63
1/08/2026450.21450.25444.67446.18249,439446.18
1/07/2026449.07452.92448.00450.00249,879450.00
1/06/2026447.32449.29445.90448.86289,275448.86
1/05/2026448.00448.80445.67446.51278,198446.51
1/02/2026448.17450.66442.40444.85328,029444.85
12/31/2025448.43448.62444.40444.59188,897444.59
12/30/2025448.33449.52447.69447.77177,679447.77
12/29/2025447.83449.25446.79448.60240,234448.60
12/26/2025451.30452.28450.14450.69135,601450.69
12/24/2025449.56451.00449.13451.00126,509451.00
12/23/2025445.09449.83445.09449.83201,010449.83
12/22/2025446.33446.38444.00446.05216,752446.05