Skip to main content

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

336.31 -0.06 (-0.02%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -3.65(-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 332.61 337.28 331.75 335.73 174,327 +3.33(+1.00%)
Jun 14, 2024 330.95 332.43 330.29 332.40 135,645 +1.04(+0.31%)
Jun 13, 2024 331.96 332.43 329.38 331.36 158,738 +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 313.54 314.99 312.22 314.70 109,313 +0.97(+0.31%)
Jun 03, 2024 314.15 314.39 310.10 313.74 173,325 +1.48(+0.47%)
May 31, 2024 312.23 312.34 306.15 312.26 125,904 +0.69(+0.22%)
May 30, 2024 314.60 314.68 310.36 311.57 127,591 -4.81(-1.52%)
May 29, 2024 315.02 317.28 315.02 316.38 108,128 -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 83,930 -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 +3.84(+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 298.90 298.96 296.32 298.22 115,229 +1.04(+0.35%)
Apr 26, 2024 296.26 298.50 295.06 297.18 116,713 +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 296.73 298.19 295.90 296.70 136,895 -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 -4.36(-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%)
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.