Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

322.73 -6.53 (-1.98%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 327.31 330.49 326.13 329.26 143,686 +9.21(+2.88%)
Jul 30, 2024 325.57 326.10 317.78 320.05 132,677 -5.01(-1.54%)
Jul 29, 2024 326.10 327.49 323.60 325.06 131,383 +0.69(+0.21%)
Jul 26, 2024 323.86 326.32 322.45 324.37 116,104 +3.36(+1.05%)
Jul 25, 2024 324.47 327.88 318.15 321.01 220,092 -3.90(-1.20%)
Jul 24, 2024 332.14 332.36 323.79 324.91 217,649 -12.39(-3.67%)
Jul 23, 2024 337.50 339.92 337.00 337.30 111,674 +0.03(+0.01%)
Jul 22, 2024 335.90 338.03 334.40 337.27 164,248 +5.16(+1.55%)
Jul 19, 2024 333.98 336.09 331.40 332.11 116,831 -2.18(-0.65%)
Jul 18, 2024 339.22 339.22 332.00 334.29 219,913 -2.09(-0.62%)
Jul 17, 2024 340.33 340.67 336.38 336.38 345,100 -9.89(-2.86%)
Jul 16, 2024 347.48 347.92 344.33 346.27 188,236 -0.10(-0.03%)
Jul 15, 2024 347.21 349.43 344.75 346.37 244,782 +1.37(+0.40%)
Jul 12, 2024 343.23 348.05 343.00 345.00 189,155 +1.98(+0.58%)
Jul 11, 2024 350.10 350.25 342.21 343.02 272,397 -7.39(-2.11%)
Jul 10, 2024 347.79 350.50 346.91 350.41 172,990 +3.87(+1.12%)
Jul 09, 2024 347.16 348.09 345.56 346.54 164,527 +0.49(+0.14%)
Jul 08, 2024 345.86 346.26 344.98 346.05 257,037 +0.54(+0.16%)
Jul 05, 2024 342.27 345.68 342.27 345.51 222,276 +3.62(+1.06%)
Jul 03, 2024 338.67 342.12 338.67 341.89 133,508 +2.70(+0.80%)
Jul 02, 2024 334.53 339.19 334.53 339.19 173,304 +3.12(+0.93%)
Jul 01, 2024 334.58 336.54 332.23 336.07 150,497 +2.62(+0.79%)
Jun 28, 2024 336.93 339.26 333.45 333.45 135,326 -2.92(-0.87%)
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 -3.64(-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 332.61 337.28 331.75 335.73 174,328 +3.33(+1.00%)
Jun 14, 2024 330.95 332.43 330.29 332.40 135,645 +1.04(+0.31%)
Jun 13, 2024 331.96 332.43 329.38 331.36 158,739 +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 313.54 314.98 312.22 314.70 109,313 +0.97(+0.31%)
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.