Vanguard S&P 500 Growth ETF (VOOG)

85.48
-0.07 (-0.08%)
NYSE · Last Trade: Sep 30th, 11:28 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202685.8486.3785.4585.482,619,59585.48
9/29/202685.8985.9685.2885.551,072,24685.55
9/28/202685.8486.0185.1185.461,163,31685.46
9/25/202685.8586.2085.5086.141,265,18186.14
9/24/202684.7385.7084.7385.561,003,67985.56
9/23/202686.2686.2985.2385.461,268,50885.46
9/22/202686.3086.6086.2086.371,052,42386.27
9/21/202684.9886.4584.8786.261,231,33686.16
9/18/202684.2184.3983.7884.35795,69584.25
9/17/202683.8984.0083.5683.861,137,78183.76
9/16/202683.1083.4582.0982.63999,49682.53
9/15/202683.1083.1782.5382.71781,00982.61
9/14/202682.7783.4882.5383.161,064,07083.06
9/11/202683.9184.1283.7383.74776,17683.64
9/10/202683.0083.3482.8383.07895,27882.97
9/09/202683.8783.9683.5383.761,197,34783.66
9/08/202684.5084.5983.9684.081,052,10783.98
9/04/202684.7484.9084.2784.50901,90284.40
9/03/202683.8584.7783.8284.61946,56584.51
9/02/202683.1783.7183.0183.49923,63183.39
9/01/202683.0083.5882.8183.101,124,49183.00
8/31/202683.9684.0483.5883.95908,76583.85
8/28/202684.6185.1884.0684.17962,15284.07
8/27/202684.1784.7283.8884.621,080,38184.52
8/26/202683.3883.5083.0083.341,049,25283.24
8/25/202683.4283.6983.0283.43836,75483.33
8/24/202683.2583.2982.5982.881,277,45482.78
8/21/202683.6383.7683.2183.46919,93883.36
8/20/202683.5583.7683.0483.17875,10283.07
8/19/202684.1584.2483.4483.78995,40383.68
8/18/202684.0884.3383.8083.961,084,06783.86
8/17/202685.5085.6385.0085.05869,37784.95
8/14/202685.7985.8785.2285.36872,44885.26
8/13/202685.3385.9785.1785.691,395,68885.59
8/12/202685.4885.5584.9785.05903,43384.95
8/11/202685.6485.6484.5584.701,191,51084.60
8/10/202685.4985.7585.1185.201,078,23185.10
8/07/202685.3585.5984.9585.421,454,89685.32
8/06/202684.7585.4084.5984.841,004,99884.74
8/05/202685.8286.1484.8684.881,720,28684.78
8/04/202683.7885.4183.6085.041,791,40784.94
8/03/202681.4483.3381.4383.111,520,68283.01
7/31/202681.0281.5879.9881.291,201,44381.19
7/30/202679.1680.2978.9680.161,154,96480.06
7/29/202679.1179.5677.6177.631,913,35277.54
7/28/202679.1179.6078.3479.291,266,91079.19
7/27/202680.7680.8679.0379.521,082,87479.42
7/24/202680.2780.7179.5979.821,168,33479.72
7/23/202680.4680.9079.7680.291,377,61680.19
7/22/202681.4982.1481.4581.72970,08981.62
7/21/202681.9382.0681.4081.981,011,09581.88
7/20/202681.3781.8580.8880.981,163,46780.88
7/17/202680.2181.4479.7280.751,674,51480.65
7/16/202682.7982.9081.5381.911,925,55681.81
7/15/202683.2483.3482.4583.331,157,16783.23
7/14/202682.4583.0182.0982.881,811,89982.78
7/13/202682.7082.8581.9182.021,326,99781.92
7/10/202682.7683.3282.2983.311,162,56283.21
7/09/202682.2382.8381.7482.811,190,15782.71
7/08/202681.2081.9980.8681.89942,76981.79
7/07/202681.9082.1181.1381.76997,29481.66
7/06/202682.0382.6481.8682.411,259,04582.31
7/02/202682.2382.7780.8681.421,526,47381.32
7/01/202682.2882.7981.8482.241,401,70682.14