NYSEArca - Delayed Quote USD

Vanguard S&P 500 Growth Index Fund ETF Shares (VOOG)

363.30
+13.26
+(3.79%)
At close: May 12 at 4:00:00 PM EDT
363.19
-0.11
(-0.03%)
After hours: May 12 at 7:55:24 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 2025362.88363.50358.91363.30363.30367,807
May 9, 2025351.77352.45348.52350.04350.04164,000
May 8, 2025351.29353.68347.88350.63350.63282,300
May 7, 2025347.43349.37343.75348.00348.00270,300
May 6, 2025345.77349.40344.88346.73346.73166,600
May 5, 2025348.85352.21348.45350.35350.35154,200
May 2, 2025350.06353.20349.00351.83351.83210,600
May 1, 2025347.24349.61345.00345.00345.00280,300
Apr 30, 2025335.42342.42332.12340.75340.75205,400
Apr 29, 2025337.92342.02337.47341.41341.41184,200
Apr 28, 2025339.85341.00334.85338.81338.81176,600
Apr 25, 2025335.69340.03334.55339.33339.33251,500
Apr 24, 2025327.03334.82326.47334.76334.76247,200
Apr 23, 2025329.20332.27324.66325.87325.87354,800
Apr 22, 2025313.78320.00312.87318.56318.56218,400
Apr 21, 2025314.67314.99306.10309.91309.91379,900
Apr 17, 2025321.51321.66316.99318.87318.87220,900
Apr 16, 2025321.88324.45314.28318.80318.80359,500
Apr 15, 2025328.63331.24327.24327.81327.81188,500
Apr 14, 2025332.78333.64325.00328.29328.29488,300
Apr 11, 2025319.14326.98317.29326.06326.06391,900
Apr 10, 2025325.02325.91310.09319.81319.81564,600
Apr 9, 2025298.50334.72298.00332.94332.941,186,500
Apr 8, 2025315.27318.14294.36299.15299.15797,800
Apr 7, 2025289.50315.36286.00303.02303.021,151,000
Apr 4, 2025311.44313.14301.51301.55301.551,150,500
Apr 3, 2025324.92327.73321.00321.43321.43608,900
Apr 2, 2025332.42342.37332.03340.10340.10185,000
Apr 1, 2025333.19338.12331.35336.97336.97325,400
Mar 31, 2025327.82335.23324.84334.48334.48317,100
Mar 28, 2025340.64341.68332.90333.68333.68281,600
Mar 27, 2025342.71345.79341.02342.14342.14243,000
Mar 26, 2025351.09351.18343.22344.43344.43183,200
Mar 25, 2025 0.548 Dividend
Mar 25, 2025351.27352.23349.90351.99351.99177,700
Mar 24, 2025347.89351.54347.68350.91350.36216,800
Mar 21, 2025338.72342.97337.63342.58342.05139,900
Mar 20, 2025339.96345.51339.58341.73341.20193,400
Mar 19, 2025339.04345.63337.70342.31341.78198,700
Mar 18, 2025340.92341.09335.65337.10336.57266,900
Mar 17, 2025341.72345.24340.52343.20342.66227,300
Mar 14, 2025337.39342.50337.00341.98341.45282,700
Mar 13, 2025339.41339.64332.33333.37332.85278,000
Mar 12, 2025341.14342.45335.62339.49338.96276,400
Mar 11, 2025334.30339.57331.38334.21333.69422,900
Mar 10, 2025341.63342.10331.63335.11334.59619,600
Mar 7, 2025345.99349.47339.63348.32347.78421,100
Mar 6, 2025351.15354.41345.54346.97346.43456,000
Mar 5, 2025353.21358.45350.15357.25356.69359,700
Mar 4, 2025351.79358.44346.31352.34351.79556,300
Mar 3, 2025366.05367.00353.00355.75355.19514,100
Feb 28, 2025357.69365.07355.73364.77364.20492,400
Feb 27, 2025370.68371.00358.16358.40357.84301,500
Feb 26, 2025367.93371.69365.82368.00367.43206,600
Feb 25, 2025368.73368.73361.54365.52364.95337,800
Feb 24, 2025374.88375.66368.65369.27368.69324,100
Feb 21, 2025382.35382.35372.71373.16372.58300,500
Feb 20, 2025384.16384.16379.24382.15381.55206,900
Feb 19, 2025383.90385.35382.29384.99384.39173,000
Feb 18, 2025385.97386.39382.57384.69384.09244,000
Feb 14, 2025383.81384.93383.23384.61384.01205,200
Feb 13, 2025379.64383.90378.81383.90383.30250,200
Feb 12, 2025375.53379.75374.83378.96378.37228,700
Feb 11, 2025379.13380.66377.91379.87379.28175,400
Feb 10, 2025379.61381.81379.58381.20380.60213,500
Feb 7, 2025381.90383.16377.01377.75377.16295,700
Feb 6, 2025379.60381.29378.41381.29380.69238,500
Feb 5, 2025375.59378.25374.64378.25377.66234,600
Feb 4, 2025373.88376.90373.49376.72376.13268,800
Feb 3, 2025368.19374.45367.03372.61372.03511,600
Jan 31, 2025379.69382.43375.24375.60375.01372,500
Jan 30, 2025376.19378.50373.32377.40376.81263,700
Jan 29, 2025375.90375.94371.52374.34373.76226,100
Jan 28, 2025371.28377.27368.17376.88376.29347,800
Jan 27, 2025368.55372.33366.68369.38368.80761,100
Jan 24, 2025385.42386.44382.23383.36382.76245,100
Jan 23, 2025382.00384.72381.12384.72384.12285,200
Jan 22, 2025381.97384.07381.86382.92382.32377,600
Jan 21, 2025377.01378.51374.25378.25377.66447,100
Jan 17, 2025374.85376.01372.64374.47373.89273,500
Jan 16, 2025373.11373.14369.52369.61369.03248,900
Jan 15, 2025368.10371.78366.81371.02370.44287,800
Jan 14, 2025365.93366.28360.44362.54361.97235,800
Jan 13, 2025359.65363.47358.84363.24362.67366,500
Jan 10, 2025367.57367.57362.14364.57364.00421,300
Jan 8, 2025369.95371.12366.70369.94369.36292,600
Jan 7, 2025377.80377.98368.00369.36368.78360,500
Jan 6, 2025376.29378.74374.78376.24375.65441,300
Jan 3, 2025368.42372.91368.00372.91372.33316,400
Jan 2, 2025368.23370.18362.77366.19365.62400,100
Dec 31, 2024370.52370.77365.53366.06365.49273,600
Dec 30, 2024368.28372.17366.69369.25368.67248,500
Dec 27, 2024376.81376.81370.36373.74373.16322,000
Dec 26, 2024378.54380.14376.79379.16378.57248,000
Dec 24, 2024376.12379.67375.50379.67379.08208,300
Dec 23, 2024 0.534 Dividend
Dec 23, 2024371.72375.00368.58375.00374.41290,500
Dec 20, 2024364.76374.66363.40371.24370.13354,200
Dec 19, 2024370.93371.27366.82366.93365.83356,700
Dec 18, 2024379.40380.81366.00366.82365.72423,500
Dec 17, 2024378.85379.86377.26379.07377.93215,000
Dec 16, 2024377.99380.95377.45380.50379.36341,900
Dec 13, 2024377.82379.06374.53376.44375.31189,900
Dec 12, 2024377.11377.60375.67375.67374.54215,700
Dec 11, 2024374.64378.55374.64378.18377.05260,400
Dec 10, 2024373.69375.60371.30372.07370.95242,200
Dec 9, 2024374.40374.84371.79372.96371.84230,800
Dec 6, 2024373.52375.47373.39375.14374.02194,600
Dec 5, 2024373.69374.18372.55372.92371.80164,900
Dec 4, 2024370.80373.40370.44373.34372.22222,500
Dec 3, 2024366.22368.54365.90368.48367.38163,000
Dec 2, 2024364.47367.21364.47366.76365.66206,600
Nov 29, 2024361.02364.15360.70363.80362.71112,800
Nov 27, 2024362.14362.14358.60360.54359.46128,700
Nov 26, 2024361.08363.29361.08363.05361.96182,300
Nov 25, 2024361.74362.62358.00359.53358.45244,000
Nov 22, 2024359.00360.00358.00359.01357.93164,000
Nov 21, 2024361.05361.60354.80359.28358.20256,800
Nov 20, 2024359.43359.45354.66359.13358.05241,000
Nov 19, 2024354.04359.65353.95359.60358.52168,600
Nov 18, 2024355.03357.24353.76355.95354.88171,300
Nov 15, 2024358.74358.75353.01354.63353.57282,800
Nov 14, 2024364.41364.61361.25361.99360.90160,500
Nov 13, 2024364.58366.20362.90364.62363.53197,700
Nov 12, 2024364.51365.23362.37364.58363.49214,800
Nov 11, 2024365.62365.71362.50364.25363.16252,900
Nov 8, 2024363.63365.57363.61364.92363.83278,800
Nov 7, 2024360.04364.08360.00363.61362.52303,600
Nov 6, 2024355.44358.56354.16358.05356.98350,100
Nov 5, 2024345.23349.45345.23349.26348.21153,700
Nov 4, 2024345.11346.42343.42344.36343.33191,600
Nov 1, 2024344.45348.05344.45345.50344.46169,800
Oct 31, 2024349.44349.44342.82342.82341.79277,500
Oct 30, 2024354.83355.83352.65353.54352.48135,800
Oct 29, 2024352.31355.84351.29355.10354.04194,400
Oct 28, 2024354.51354.61352.10352.22351.16138,400
Oct 25, 2024351.78354.80351.00351.79350.74161,500
Oct 24, 2024349.92350.41348.06350.33349.28116,500
Oct 23, 2024352.02352.12345.59348.02346.98190,300
Oct 22, 2024351.31354.28350.64353.43352.37164,700
Oct 21, 2024351.05353.32350.15353.32352.26195,600
Oct 18, 2024351.69352.48351.08351.81350.76123,300
Oct 17, 2024352.75352.86349.73349.88348.83119,200
Oct 16, 2024348.75349.60346.40349.41348.36115,700
Oct 15, 2024353.01353.47347.50348.88347.83207,100
Oct 14, 2024351.11353.52351.07352.61351.55181,600
Oct 11, 2024348.04350.11347.50349.53348.48141,200
Oct 10, 2024347.53349.78346.93348.82347.77117,400
Oct 9, 2024346.85349.21346.00348.97347.92137,100
Oct 8, 2024343.36346.92343.36346.87345.83168,700
Oct 7, 2024343.75344.60340.92341.63340.61151,100
Oct 4, 2024344.67345.07341.53344.86343.83143,300
Oct 3, 2024340.10342.90339.54341.30340.28156,700
Oct 2, 2024339.98341.89337.84341.05340.03107,600
Oct 1, 2024345.00345.00338.30340.59339.57217,000
Sep 30, 2024342.64345.51341.51345.29344.25132,100
Sep 27, 2024 0.521 Dividend
Sep 27, 2024346.06346.06342.90343.73342.70123,900
Sep 26, 2024348.64348.64343.89346.08344.52176,300
Sep 25, 2024344.49346.10344.12344.91343.36125,500
Sep 24, 2024343.92344.79340.68344.79343.24131,100
Sep 23, 2024342.86343.44342.00342.83341.29112,800
Sep 20, 2024342.73343.52340.30342.34340.80139,400
Sep 19, 2024341.86344.32340.75343.21341.67232,300
Sep 18, 2024336.90339.48334.46334.90333.39288,200
Sep 17, 2024337.77338.31334.38336.01334.50144,900
Sep 16, 2024335.18335.79333.56335.79334.28129,200
Sep 13, 2024335.54337.53335.00336.71335.20160,000
Sep 12, 2024331.90335.54330.74335.43333.92152,600
Sep 11, 2024325.56331.91320.21331.36329.87149,800
Sep 10, 2024323.13324.87320.68324.60323.14132,200
Sep 9, 2024321.12322.25318.73321.83320.38139,200
Sep 6, 2024325.49326.35317.31318.03316.60214,000
Sep 5, 2024324.24328.55323.81325.27323.81173,000
Sep 4, 2024324.03327.46323.13325.09323.63187,600
Sep 3, 2024334.13334.20324.21326.11324.64301,600
Aug 30, 2024335.05336.44332.07336.11334.60134,500
Aug 29, 2024334.98337.78332.15333.11331.61225,400
Aug 28, 2024337.10337.14331.44333.61332.11237,600
Aug 27, 2024334.95337.68333.80337.17335.65162,000
Aug 26, 2024338.48339.40334.61336.15334.64165,100
Aug 23, 2024336.86339.71334.97338.10336.58142,000
Aug 22, 2024341.06341.30333.77334.57333.06165,400
Aug 21, 2024338.14340.52337.07339.33337.80125,000
Aug 20, 2024338.37339.78336.90338.05336.53114,700
Aug 19, 2024334.25338.19333.08338.19336.67159,500
Aug 16, 2024332.54335.00332.17334.19332.69136,000
Aug 15, 2024330.59333.80330.00333.68332.18162,500
Aug 14, 2024326.60327.87323.93326.95325.48136,900
Aug 13, 2024321.25326.13321.25326.08324.61205,100
Aug 12, 2024318.46320.52316.99318.97317.54140,600
Aug 9, 2024314.66318.24314.31317.51316.08108,600
Aug 8, 2024311.42315.78308.36315.30313.88166,200
Aug 7, 2024313.39315.52305.69306.41305.03221,400
Aug 6, 2024307.44314.00304.90308.91307.52276,400
Aug 5, 2024296.58310.35295.84305.34303.97549,100
Aug 2, 2024316.53318.89312.31316.00314.58279,300
Aug 1, 2024330.80333.33320.35322.73321.28214,200
Jul 31, 2024327.31330.49326.13329.26327.78144,200
Jul 30, 2024325.57326.10317.78320.05318.61132,900
Jul 29, 2024326.10327.49323.60325.06323.60131,600
Jul 26, 2024323.86326.32322.45324.37322.91116,100
Jul 25, 2024324.47327.88318.15321.01319.57220,100
Jul 24, 2024332.14332.36323.79324.91323.45217,500
Jul 23, 2024337.50339.92337.00337.30335.78111,700
Jul 22, 2024335.90338.03334.40337.27335.75164,900
Jul 19, 2024333.98336.09331.40332.11330.62116,600
Jul 18, 2024339.22339.22332.00334.29332.79219,900
Jul 17, 2024340.33340.67336.38336.38334.87341,100
Jul 16, 2024347.48347.92344.33346.27344.71188,100
Jul 15, 2024347.21349.43344.75346.37344.81246,200
Jul 12, 2024343.23348.05343.00345.00343.45189,100
Jul 11, 2024350.10350.25342.22343.02341.48272,300
Jul 10, 2024347.79350.50346.91350.41348.83173,100
Jul 9, 2024347.16348.09345.56346.54344.98164,300
Jul 8, 2024345.86346.26344.98346.05344.49257,200
Jul 5, 2024342.27345.68342.27345.51343.96222,200
Jul 3, 2024338.67342.12338.67341.89340.35133,500
Jul 2, 2024334.53339.19334.53339.19337.66173,300
Jul 1, 2024334.58336.54332.23336.07334.56150,400
Jun 28, 2024 0.433 Dividend
Jun 28, 2024336.93339.26333.45333.45331.95135,300
Jun 27, 2024335.95337.50335.23336.80334.85106,700
Jun 26, 2024333.72336.03333.60336.03334.09107,700
Jun 25, 2024331.40334.56330.79334.56332.63114,600
Jun 24, 2024332.98334.09329.79329.91328.00136,900
Jun 21, 2024333.95335.31332.42333.56331.63135,400
Jun 20, 2024338.22338.64333.00334.54332.61248,400
Jun 18, 2024336.35337.01335.37337.00335.05214,800
Jun 17, 2024333.04337.71332.18336.16334.22174,000
Jun 14, 2024331.38332.86330.71332.83330.91135,500
Jun 13, 2024332.39332.86329.80331.79329.87158,500
Jun 12, 2024328.41332.08328.17330.48328.57197,100
Jun 11, 2024321.85325.29320.71325.29323.41133,400
Jun 10, 2024320.53322.32319.70322.32320.46145,200
Jun 7, 2024320.63322.64319.88320.53318.68105,700
Jun 6, 2024321.82322.38319.85320.99319.14128,300
Jun 5, 2024317.22321.10316.79321.10319.24116,700
Jun 4, 2024313.94315.39312.62315.11313.29109,100
Jun 3, 2024314.55314.79310.50314.14312.32173,100
May 31, 2024312.63312.74306.55312.66310.85125,400
May 30, 2024315.00315.08310.76311.97310.17127,400
May 29, 2024315.43317.69315.43316.79314.96108,000
May 28, 2024317.21318.10315.94318.06316.22140,400
May 24, 2024314.00316.38313.25315.94314.11120,100
May 23, 2024317.00317.26311.83313.36311.55122,500
May 22, 2024314.46314.82311.84313.36311.55105,900
May 21, 2024312.39314.54312.19314.54312.7290,800
May 20, 2024311.44313.82311.44313.53311.72116,400
May 17, 2024311.90311.90310.00311.34309.5482,900
May 16, 2024312.69313.55311.12311.32309.52120,800
May 15, 2024309.00312.79308.73312.79310.98134,200
May 14, 2024305.18308.02305.00307.66305.8897,200
May 13, 2024306.53306.53304.60305.78304.0192,500

Related Tickers