Vanguard S&P 500 Growth E... (VOOG)
AMEX: VOOG
· Real-Time Price · USD
428.51
1.91 (0.45%)
At close: Sep 11, 2025, 2:27 PM
VOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 427.17 | 428.70 | 425.19 | 426.60 | 426.60 | 0.96% | 193,858 |
| Sep 9, 2025 | 421.29 | 422.68 | 419.18 | 422.55 | 422.55 | 0.37% | 194,425 |
| Sep 8, 2025 | 420.25 | 422.06 | 420.25 | 421.01 | 421.01 | 0.65% | 173,046 |
| Sep 5, 2025 | 422.13 | 422.13 | 415.00 | 418.31 | 418.31 | -0.12% | 233,400 |
| Sep 4, 2025 | 415.72 | 418.96 | 414.56 | 418.82 | 418.82 | 0.91% | 167,341 |
| Sep 3, 2025 | 413.85 | 415.83 | 412.48 | 415.04 | 415.04 | 1.02% | 145,238 |
| Sep 2, 2025 | 407.92 | 410.95 | 406.29 | 410.85 | 410.85 | -0.79% | 220,113 |
| Aug 29, 2025 | 417.73 | 417.79 | 412.98 | 414.13 | 414.13 | -1.18% | 211,717 |
| Aug 28, 2025 | 417.08 | 419.71 | 416.15 | 419.08 | 419.08 | 0.52% | 169,352 |
| Aug 27, 2025 | 416.00 | 417.56 | 415.04 | 416.92 | 416.92 | 0.14% | 148,069 |
| Aug 26, 2025 | 413.81 | 416.43 | 413.00 | 416.35 | 416.35 | 0.59% | 164,300 |
| Aug 25, 2025 | 413.95 | 416.14 | 413.00 | 413.92 | 413.92 | -0.12% | 165,276 |
| Aug 22, 2025 | 408.62 | 415.65 | 407.91 | 414.40 | 414.40 | 1.55% | 226,833 |
| Aug 21, 2025 | 408.61 | 410.13 | 406.44 | 408.08 | 408.08 | -0.41% | 177,308 |
| Aug 20, 2025 | 411.01 | 411.01 | 404.45 | 409.74 | 409.74 | -0.47% | 253,011 |
| Aug 19, 2025 | 416.74 | 416.74 | 410.80 | 411.68 | 411.68 | -1.23% | 216,700 |
| Aug 18, 2025 | 415.77 | 417.05 | 415.34 | 416.81 | 416.81 | 0.09% | 180,270 |
| Aug 15, 2025 | 418.38 | 418.38 | 415.37 | 416.44 | 416.44 | -0.25% | 187,866 |
| Aug 14, 2025 | 415.61 | 418.62 | 415.61 | 417.47 | 417.47 | 0.08% | 160,461 |
| Aug 13, 2025 | 419.13 | 419.70 | 415.73 | 417.15 | 417.15 | -0.12% | 194,900 |