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

379.67 +4.67 (+1.25%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 376.12 379.67 375.50 379.67 208,263 +4.67(+1.25%)
Dec 23, 2024 371.72 375.00 368.57 375.00 290,475 +3.76(+1.01%)
Dec 20, 2024 364.76 374.66 363.40 371.24 354,229 +4.31(+1.17%)
Dec 19, 2024 370.93 371.27 366.82 366.93 356,652 +0.11(+0.03%)
Dec 18, 2024 379.40 380.81 366.00 366.82 417,428 -12.25(-3.23%)
Dec 17, 2024 378.85 379.86 377.26 379.07 214,999 -1.43(-0.38%)
Dec 16, 2024 377.99 380.95 377.45 380.50 339,720 +4.06(+1.08%)
Dec 13, 2024 377.82 379.06 374.53 376.44 189,919 +0.77(+0.20%)
Dec 12, 2024 377.11 377.60 375.67 375.67 215,103 -2.51(-0.66%)
Dec 11, 2024 374.64 378.55 374.64 378.18 259,855 +6.11(+1.64%)
Dec 10, 2024 373.69 375.60 371.30 372.07 242,597 -0.89(-0.24%)
Dec 09, 2024 374.40 374.84 371.79 372.96 230,796 -2.18(-0.58%)
Dec 06, 2024 373.52 375.47 373.39 375.14 194,772 +2.22(+0.60%)
Dec 05, 2024 373.69 374.18 372.55 372.92 164,854 -0.42(-0.11%)
Dec 04, 2024 370.80 373.40 370.44 373.34 221,547 +4.86(+1.32%)
Dec 03, 2024 366.22 368.54 365.90 368.48 162,959 +1.72(+0.47%)
Dec 02, 2024 364.47 367.21 364.47 366.76 206,612 +2.96(+0.81%)
Nov 29, 2024 361.02 364.15 360.69 363.80 112,844 +3.26(+0.90%)
Nov 27, 2024 362.14 362.14 358.60 360.54 128,730 -2.51(-0.69%)
Nov 26, 2024 361.08 363.29 361.08 363.05 182,328 +3.52(+0.98%)
Nov 25, 2024 361.74 362.62 358.00 359.53 243,149 +0.52(+0.14%)
Nov 22, 2024 359.00 360.00 358.00 359.01 164,319 -0.27(-0.08%)
Nov 21, 2024 361.05 361.60 354.80 359.28 256,833 +0.15(+0.04%)
Nov 20, 2024 359.43 359.45 354.66 359.13 240,794 -0.47(-0.13%)
Nov 19, 2024 354.04 359.65 353.95 359.60 168,552 +3.65(+1.03%)
Nov 18, 2024 355.03 357.24 353.76 355.95 171,257 +1.32(+0.37%)
Nov 15, 2024 358.74 358.75 353.01 354.63 282,942 -7.36(-2.03%)
Nov 14, 2024 364.41 364.61 361.25 361.99 160,549 -2.63(-0.72%)
Nov 13, 2024 364.58 366.20 362.90 364.62 197,655 +0.04(+0.01%)
Nov 12, 2024 364.51 365.23 362.37 364.58 214,843 +0.33(+0.09%)
Nov 11, 2024 365.62 365.71 362.50 364.25 252,910 -0.67(-0.18%)
Nov 08, 2024 363.63 365.57 363.61 364.92 278,861 +1.31(+0.36%)
Nov 07, 2024 360.04 364.08 360.00 363.61 303,634 +5.56(+1.55%)
Nov 06, 2024 355.44 358.56 354.16 358.05 350,063 +8.79(+2.52%)
Nov 05, 2024 345.23 349.45 345.23 349.26 153,712 +4.90(+1.42%)
Nov 04, 2024 345.11 346.42 343.42 344.36 191,603 -1.14(-0.33%)
Nov 01, 2024 344.45 348.05 344.45 345.50 170,181 +2.68(+0.78%)
Oct 31, 2024 349.44 349.44 342.82 342.82 277,634 -10.72(-3.03%)
Oct 30, 2024 354.83 355.83 352.65 353.54 135,772 -1.56(-0.44%)
Oct 29, 2024 352.31 355.84 351.29 355.10 194,506 +2.88(+0.82%)
Oct 28, 2024 354.51 354.61 352.10 352.22 138,397 +0.43(+0.12%)
Oct 25, 2024 351.78 354.80 351.00 351.79 161,504 +1.46(+0.42%)
Oct 24, 2024 349.92 350.41 348.06 350.33 116,509 +2.31(+0.66%)
Oct 23, 2024 352.02 352.12 345.59 348.02 190,373 -5.41(-1.53%)
Oct 22, 2024 351.31 354.28 350.64 353.43 164,728 +0.11(+0.03%)
Oct 21, 2024 351.05 353.32 350.15 353.32 195,553 +1.51(+0.43%)
Oct 18, 2024 351.69 352.48 351.08 351.81 123,291 +1.93(+0.55%)
Oct 17, 2024 352.75 352.86 349.73 349.88 119,187 +0.47(+0.13%)
Oct 16, 2024 348.75 349.60 346.40 349.41 115,762 +0.53(+0.15%)
Oct 15, 2024 353.01 353.47 347.50 348.88 207,112 -3.73(-1.06%)
Oct 14, 2024 351.11 353.52 351.07 352.61 181,657 +3.08(+0.88%)
Oct 11, 2024 348.04 350.11 347.50 349.53 141,177 +0.71(+0.20%)
Oct 10, 2024 347.53 349.77 346.93 348.82 117,453 -0.15(-0.04%)
Oct 09, 2024 346.85 349.21 346.00 348.97 137,095 +2.10(+0.61%)
Oct 08, 2024 343.36 346.92 343.36 346.87 168,708 +5.24(+1.53%)
Oct 07, 2024 343.75 344.60 340.92 341.63 151,122 -3.23(-0.94%)
Oct 04, 2024 344.67 345.07 341.53 344.86 143,240 +3.56(+1.04%)
Oct 03, 2024 340.10 342.90 339.54 341.30 156,669 +0.25(+0.07%)
Oct 02, 2024 339.98 341.89 337.84 341.05 107,632 +0.46(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.