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 )

355.10 +2.88 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Oct 29, 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 (%)
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%)
Oct 01, 2024 345.00 345.00 338.30 340.59 217,024 -4.70(-1.36%)
Sep 30, 2024 342.64 345.51 341.51 345.29 132,136 +1.56(+0.45%)
Sep 27, 2024 346.06 346.06 342.90 343.73 123,888 -1.83(-0.53%)
Sep 26, 2024 348.12 348.12 343.37 345.56 176,679 +1.17(+0.34%)
Sep 25, 2024 343.97 345.58 343.60 344.39 125,670 +0.12(+0.03%)
Sep 24, 2024 343.40 344.27 340.17 344.27 131,367 +1.96(+0.57%)
Sep 23, 2024 342.34 342.92 341.49 342.31 112,956 +0.49(+0.14%)
Sep 20, 2024 342.21 343.00 339.78 341.82 139,575 -0.87(-0.25%)
Sep 19, 2024 341.35 343.80 340.24 342.69 232,667 +8.30(+2.48%)
Sep 18, 2024 336.39 338.97 333.96 334.40 288,824 -1.11(-0.33%)
Sep 17, 2024 337.26 337.80 333.88 335.50 145,098 +0.22(+0.07%)
Sep 16, 2024 334.68 335.28 333.06 335.28 129,381 -0.92(-0.27%)
Sep 13, 2024 335.04 337.02 334.50 336.20 160,357 +1.28(+0.38%)
Sep 12, 2024 331.40 335.04 330.24 334.93 152,851 +4.06(+1.23%)
Sep 11, 2024 325.07 331.41 319.73 330.86 150,166 +6.75(+2.08%)
Sep 10, 2024 322.64 324.38 320.20 324.11 132,439 +2.77(+0.86%)
Sep 09, 2024 320.64 321.76 318.25 321.35 139,116 +3.79(+1.19%)
Sep 06, 2024 325.00 325.86 316.83 317.55 214,437 -7.23(-2.23%)
Sep 05, 2024 323.75 328.06 323.32 324.78 174,152 +0.18(+0.06%)
Sep 04, 2024 323.54 326.97 322.64 324.60 187,949 -1.02(-0.31%)
Sep 03, 2024 333.63 333.70 323.72 325.62 301,429 -9.98(-2.98%)
Aug 30, 2024 334.55 335.93 331.57 335.60 134,680 +3.00(+0.90%)
Aug 29, 2024 334.48 337.27 331.65 332.61 225,734 -0.50(-0.15%)
Aug 28, 2024 336.59 336.63 330.94 333.11 237,767 -3.55(-1.06%)
Aug 27, 2024 334.45 337.17 333.30 336.66 162,272 +1.02(+0.30%)
Aug 26, 2024 337.97 338.89 334.11 335.64 165,348 -1.95(-0.58%)
Aug 23, 2024 336.35 339.20 334.46 337.59 142,224 +3.53(+1.06%)
Aug 22, 2024 340.55 340.79 333.26 334.07 165,739 -4.75(-1.40%)
Aug 21, 2024 337.63 340.01 336.56 338.82 125,268 +1.28(+0.38%)
Aug 20, 2024 337.86 339.26 336.39 337.54 114,910 -0.14(-0.04%)
Aug 19, 2024 333.75 337.68 332.57 337.68 159,876 +3.99(+1.20%)
Aug 16, 2024 332.04 334.49 331.67 333.69 136,164 +0.51(+0.15%)
Aug 15, 2024 330.09 333.30 329.50 333.18 162,446 +6.72(+2.06%)
Aug 14, 2024 326.11 327.38 323.44 326.46 137,167 +0.87(+0.27%)
Aug 13, 2024 320.77 325.63 320.77 325.59 205,050 +7.10(+2.23%)
Aug 12, 2024 317.98 320.04 316.51 318.49 140,898 +1.46(+0.46%)
Aug 09, 2024 314.19 317.76 313.84 317.03 108,876 +2.21(+0.70%)
Aug 08, 2024 310.95 315.31 307.90 314.82 166,566 +8.88(+2.90%)
Aug 07, 2024 312.92 315.05 305.23 305.95 221,809 -2.50(-0.81%)
Aug 06, 2024 306.98 313.53 304.44 308.44 276,858 +3.56(+1.17%)
Aug 05, 2024 296.13 309.88 295.39 304.88 549,969 -10.64(-3.37%)
Aug 02, 2024 316.05 318.41 311.84 315.52 279,758 -6.72(-2.09%)
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.