Home

Vanguard S&P 500 Growth ETF (VOOG)

381.16
+3.76 (1.00%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/2025376.19378.50373.32377.40263,652377.40
1/29/2025375.90375.94371.52374.34224,654374.34
1/28/2025371.28377.27368.17376.88347,842376.88
1/27/2025368.55372.33366.68369.38759,044369.38
1/24/2025385.42386.44382.23383.36245,112383.36
1/23/2025382.00384.72381.12384.72284,598384.72
1/22/2025381.97384.07381.86382.92376,990382.92
1/21/2025377.01378.51374.25378.25446,410378.25
1/17/2025374.85376.01372.63374.47273,598374.47
1/16/2025373.11373.14369.52369.61244,520369.61
1/15/2025368.10371.78366.81371.02287,774371.02
1/14/2025365.93366.28360.44362.54235,773362.54
1/13/2025359.65363.46358.84363.24365,107363.24
1/10/2025367.57367.57362.14364.57421,559364.57
1/08/2025369.95371.12366.70369.94292,944369.94
1/07/2025377.80377.98368.00369.36356,004369.36
1/06/2025376.29378.74374.78376.24439,970376.24
1/03/2025368.42372.91368.00372.91317,078372.91
1/02/2025368.23370.18362.77366.19400,065366.19
12/31/2024369.250.00369.25366.060366.06
12/30/2024368.28372.17366.69369.25248,028369.25
12/27/2024376.81376.81370.36373.74322,284373.74
12/26/2024378.54380.14376.79379.16248,223379.16
12/24/2024376.12379.67375.50379.67208,263379.67
12/23/2024371.72375.00368.57375.00290,475375.00
12/20/2024364.76374.66363.40371.24354,229370.71
12/19/2024370.93371.27366.82366.93356,652366.40
12/18/2024379.40380.81366.00366.82417,428366.29
12/17/2024378.85379.86377.26379.07214,999378.52
12/16/2024377.99380.95377.45380.50339,720379.95
12/13/2024377.82379.06374.53376.44189,919375.90
12/12/2024377.11377.60375.67375.67215,103375.13
12/11/2024374.64378.55374.64378.18259,855377.64
12/10/2024373.69375.60371.30372.07242,597371.54
12/09/2024374.40374.84371.79372.96230,796372.42
12/06/2024373.52375.47373.39375.14194,772374.60
12/05/2024373.69374.18372.55372.92164,860372.38
12/04/2024370.80373.40370.44373.34221,547372.80
12/03/2024366.22368.54365.90368.48162,959367.95
12/02/2024364.47367.21364.47366.76206,612366.23
11/29/2024361.02364.15360.69363.80112,844363.28
11/27/2024362.14362.14358.60360.54128,730360.02
11/26/2024361.08363.29361.08363.05182,328362.53
11/25/2024361.74362.62358.00359.53243,149359.01
11/22/2024359.00360.00358.00359.01164,319358.49
11/21/2024361.05361.60354.80359.28256,833358.76
11/20/2024359.43359.45354.66359.13240,976358.61
11/19/2024354.04359.65353.95359.60168,552359.08
11/18/2024355.03357.24353.76355.95171,257355.44
11/15/2024358.74358.75353.01354.63282,942354.12
11/14/2024364.41364.61361.25361.99160,549361.47
11/13/2024364.58366.20362.90364.62197,655364.10
11/12/2024364.51365.23362.37364.58214,843364.06
11/11/2024365.62365.71362.50364.25252,910363.73
11/08/2024363.63365.57363.61364.92278,861364.39
11/07/2024360.04364.08360.00363.61303,634363.09
11/06/2024355.44358.56354.16358.05350,063357.54
11/05/2024345.23349.45345.23349.26153,712348.76
11/04/2024345.11346.42343.42344.36191,603343.87
11/01/2024344.45348.05344.45345.50170,181345.00
10/31/2024349.44349.44342.82342.82277,634342.33