Vanguard S&P 500 Growth E... (VOOG)
AMEX: VOOG
· Real-Time Price · USD
411.37
-5.44 (-1.31%)
At close: Aug 19, 2025, 3:59 PM
410.50
-0.21%
Pre-market: Aug 20, 2025, 08:36 AM EDT
VOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 416.74 | 416.74 | 410.80 | 411.68 | n/a | -1.23% | 215,960 |
| Aug 18, 2025 | 415.77 | 417.05 | 415.34 | 416.81 | n/a | 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 |
| Aug 12, 2025 | 415.05 | 417.80 | 412.89 | 417.64 | 417.64 | 1.04% | 195,824 |
| Aug 11, 2025 | 413.73 | 415.57 | 412.26 | 413.36 | 413.36 | -0.12% | 233,977 |
| Aug 8, 2025 | 411.92 | 414.24 | 411.69 | 413.86 | 413.86 | 0.71% | 243,551 |
| Aug 7, 2025 | 414.24 | 414.60 | 407.95 | 410.96 | 410.96 | -0.31% | 226,357 |
| Aug 6, 2025 | 408.17 | 412.59 | 407.71 | 412.25 | 412.25 | 1.14% | 172,272 |
| Aug 5, 2025 | 411.01 | 411.88 | 406.81 | 407.62 | 407.62 | -0.66% | 230,712 |
| Aug 4, 2025 | 406.03 | 410.83 | 406.03 | 410.31 | 410.31 | 1.75% | 275,500 |
| Aug 1, 2025 | 405.61 | 405.68 | 401.11 | 403.24 | 403.24 | -1.85% | 487,600 |
| Jul 31, 2025 | 417.24 | 417.24 | 410.01 | 410.85 | 410.85 | -0.08% | 409,213 |
| Jul 30, 2025 | 410.99 | 412.54 | 408.75 | 411.18 | 411.18 | 0.20% | 225,399 |
| Jul 29, 2025 | 413.05 | 413.99 | 409.81 | 410.34 | 410.34 | -0.42% | 254,858 |
| Jul 28, 2025 | 411.47 | 412.19 | 410.68 | 412.06 | 412.06 | 0.34% | 236,380 |
| Jul 25, 2025 | 409.13 | 411.32 | 409.00 | 410.68 | 410.68 | 0.53% | 189,602 |
| Jul 24, 2025 | 409.00 | 409.51 | 407.34 | 408.53 | 408.53 | 0.21% | 231,845 |
| Jul 23, 2025 | 405.91 | 407.75 | 404.37 | 407.67 | 407.67 | 0.93% | 194,960 |