Vanguard S&P 500 Growth ETF (VOOG)

80.98
+0.23 (0.28%)
NYSE· Last Trade: Jul 21st, 3:31 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard S&P 500 Growth ETF (VOOG)

DateOpenHighLowCloseVolumeAdjusted Close
7/20/202681.3781.8580.8880.981,163,46580.98
7/17/202680.2181.4479.7280.751,674,51480.75
7/16/202682.7982.9081.5381.911,925,50581.91
7/15/202683.2483.3482.4583.331,157,16683.33
7/14/202682.4583.0182.0982.881,811,89282.88
7/13/202682.7082.8581.9182.021,326,99782.02
7/10/202682.7683.3282.2983.311,162,56283.31
7/09/202682.2382.8381.7482.811,190,15782.81
7/08/202681.2081.9980.8681.89942,76881.89
7/07/202681.9082.1181.1381.76997,29281.76
7/06/202682.0382.6481.8682.411,259,04582.41
7/02/202682.2382.7780.8681.421,526,47381.42
7/01/202682.2882.7981.8482.241,401,70682.24
6/30/202681.6982.8681.5882.621,840,72182.62
6/29/202680.6281.5679.9781.481,697,00581.48
6/26/202679.4580.6279.0479.692,384,98279.69
6/25/202681.0681.1079.3580.232,506,33280.23
6/24/202680.5881.1679.6880.121,266,90880.12
6/23/202680.4181.3480.2980.441,680,60980.35
6/22/202683.1083.2882.0782.371,535,66082.28
6/18/202682.8483.1882.2883.001,146,33782.91
6/17/202682.7882.8981.4481.602,131,60881.51
6/16/202683.3583.4082.4882.511,512,82182.42
6/15/202682.8683.6682.8283.471,719,84983.38
6/12/202681.2281.5980.3581.151,636,96581.06
6/11/202679.3881.0378.7980.841,974,71780.75
6/10/202680.1981.0179.0579.081,869,24178.99
6/09/202682.1082.5878.7380.902,891,65380.81
6/08/202681.8382.0581.2281.471,708,49781.38
6/05/202683.1883.2880.6480.942,323,39480.85
6/04/202683.1884.3982.9984.131,419,94884.04
6/03/202684.9685.0083.9284.191,894,63884.10
6/02/202685.0385.3384.6584.982,016,57384.89
6/01/202684.5485.3584.4585.113,421,93285.02
5/29/20260.0184.6383.9484.351,610,89484.26
5/28/202683.0384.0082.9483.911,367,34683.82
5/27/202683.2283.2382.6883.131,330,47883.04
5/26/202682.8083.4082.7183.141,549,41783.05
5/22/202682.5582.7582.0582.111,244,40282.02
5/21/202681.6782.5481.4382.121,610,66482.03
5/20/202681.2182.0080.8881.951,507,86781.86
5/19/202681.1181.4580.4480.811,543,10180.72
5/18/202682.3282.3880.9481.631,599,17681.54
5/15/202682.5182.9781.8482.191,542,96982.10
5/14/202682.7083.6082.6283.491,454,32283.40
5/13/202681.8182.7781.2182.521,446,09782.43
5/12/202681.5081.7380.5481.621,352,99081.53
5/11/202681.2682.1981.2381.861,564,98381.77
5/08/202681.0381.6480.9881.631,258,82681.54
5/07/202681.0381.3780.3780.601,466,59280.51
5/06/202679.7580.8179.6180.731,570,26580.64
5/05/202678.9479.1878.7778.961,088,87978.87
5/04/202678.5178.7877.8378.361,185,78678.27
5/01/202678.3078.8478.2078.461,533,11078.37
4/30/202677.9678.1776.8178.031,944,78777.94
4/29/202677.5477.6976.9777.431,195,34777.35
4/28/202677.4477.7977.1177.621,523,95777.54
4/27/202677.8678.4377.5978.391,340,89778.30
4/24/202677.0978.0976.9377.991,538,24677.90
4/23/202677.2577.5976.0576.812,045,38976.73
4/22/202676.8977.6276.7477.601,580,68077.52
4/21/202677.2577.2776.0576.251,967,94776.17