Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Growth ETF Vanguard (NY: VOOG )

311.34 +0.02 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 226.24 226.75 221.42 222.63 291,208 -4.80(-2.11%)
Jan 28, 2021 226.99 230.84 226.99 227.42 136,399 +1.18(+0.52%)
Jan 27, 2021 231.00 231.00 224.47 226.25 217,114 -6.22(-2.67%)
Jan 26, 2021 232.72 233.12 231.81 232.47 106,368 +0.27(+0.12%)
Jan 25, 2021 232.31 233.35 227.73 232.19 157,611 +1.71(+0.74%)
Jan 22, 2021 229.93 231.17 229.57 230.48 95,151 +0.12(+0.05%)
Jan 21, 2021 230.17 230.93 229.25 230.36 126,995 +1.30(+0.57%)
Jan 20, 2021 226.25 229.66 226.17 229.06 146,505 +5.10(+2.28%)
Jan 19, 2021 222.95 224.16 221.97 223.96 123,280 +2.65(+1.20%)
Jan 15, 2021 222.29 223.03 220.57 221.31 173,347 -1.23(-0.55%)
Jan 14, 2021 225.01 225.22 222.26 222.54 172,183 -2.18(-0.97%)
Jan 13, 2021 223.48 225.29 223.30 224.72 108,131 +1.26(+0.56%)
Jan 12, 2021 224.28 224.93 221.89 223.46 127,582 -0.93(-0.41%)
Jan 11, 2021 225.11 226.07 223.97 224.39 250,754 -2.73(-1.20%)
Jan 08, 2021 226.27 227.32 224.45 227.12 144,268 +2.33(+1.03%)
Jan 07, 2021 221.88 225.37 221.67 224.80 140,565 +4.79(+2.18%)
Jan 06, 2021 219.32 222.71 218.39 220.01 190,587 -2.19(-0.99%)
Jan 05, 2021 220.07 222.43 219.95 222.20 110,297 +1.41(+0.64%)
Jan 04, 2021 224.92 225.03 217.87 220.79 225,651 -3.12(-1.40%)
Dec 31, 2020 223.91 223.91 223.91 91,495 +0.82(+0.37%)
Dec 30, 2020 224.24 224.56 222.99 223.09 91,495 -0.49(-0.22%)
Dec 29, 2020 225.00 225.25 223.09 223.58 114,868 -0.21(-0.10%)
Dec 28, 2020 223.16 224.29 222.03 223.79 114,287 +2.51(+1.13%)
Dec 24, 2020 220.52 221.62 220.43 221.28 45,520 +1.12(+0.51%)
Dec 23, 2020 221.59 221.60 220.07 220.16 66,604 -0.93(-0.42%)
Dec 22, 2020 221.17 221.64 219.65 221.10 82,562 +0.55(+0.25%)
Dec 21, 2020 218.54 220.76 216.65 220.55 127,095 -0.72(-0.32%)
Dec 18, 2020 221.99 222.11 219.64 221.26 97,380 -0.49(-0.22%)
Dec 17, 2020 221.60 222.07 221.16 221.75 85,156 +1.33(+0.60%)
Dec 16, 2020 219.70 220.87 219.09 220.42 104,046 +1.10(+0.50%)
Dec 15, 2020 218.28 219.36 217.28 219.32 80,681 +2.74(+1.26%)
Dec 14, 2020 217.67 219.02 216.48 216.59 106,167 -0.01(-0.00%)
Dec 11, 2020 215.78 216.62 214.50 216.60 82,335 +0.04(+0.02%)
Dec 10, 2020 215.70 217.35 214.90 216.56 105,165 +0.19(+0.09%)
Dec 09, 2020 219.67 219.75 215.76 216.36 97,643 -3.03(-1.38%)
Dec 08, 2020 218.58 219.78 218.08 219.39 101,642 +0.41(+0.19%)
Dec 07, 2020 218.68 219.46 218.31 218.98 122,787 +0.11(+0.05%)
Dec 04, 2020 217.75 218.88 217.56 218.88 65,023 +1.29(+0.59%)
Dec 03, 2020 217.93 218.74 217.00 217.59 86,610 -0.18(-0.08%)
Dec 02, 2020 217.29 217.99 216.24 217.76 84,892 -0.34(-0.16%)
Dec 01, 2020 217.38 218.97 216.70 218.10 110,997 +2.47(+1.14%)
Nov 30, 2020 215.26 215.64 212.88 215.64 123,235 +0.28(+0.13%)
Nov 27, 2020 215.48 215.91 214.92 215.35 55,955 +0.82(+0.38%)
Nov 25, 2020 214.51 214.79 213.81 214.53 173,430 +0.40(+0.19%)
Nov 24, 2020 212.55 214.53 211.78 214.13 106,734 +2.78(+1.32%)
Nov 23, 2020 212.18 212.86 209.95 211.35 159,758 +0.05(+0.02%)
Nov 20, 2020 213.06 213.06 211.22 211.30 70,072 -1.55(-0.73%)
Nov 19, 2020 211.36 213.20 210.78 212.85 83,115 +1.05(+0.49%)
Nov 18, 2020 214.19 214.46 211.75 211.80 88,071 -2.39(-1.11%)
Nov 17, 2020 214.39 214.98 213.24 214.19 85,403 -0.95(-0.44%)
Nov 16, 2020 214.00 215.31 213.53 215.14 198,309 +1.90(+0.89%)
Nov 13, 2020 212.40 213.71 211.23 213.24 74,607 +2.04(+0.96%)
Nov 12, 2020 212.85 213.33 210.24 211.20 116,307 -1.52(-0.72%)
Nov 11, 2020 211.40 213.19 211.12 212.72 178,160 +3.10(+1.48%)
Nov 10, 2020 210.85 211.41 207.93 209.62 103,361 -2.53(-1.19%)
Nov 09, 2020 219.91 219.91 211.94 212.15 332,138 -1.01(-0.47%)
Nov 06, 2020 212.31 213.89 210.49 213.16 131,901 +0.15(+0.07%)
Nov 05, 2020 212.67 213.90 211.86 213.02 165,022 +4.75(+2.28%)
Nov 04, 2020 205.62 210.17 205.12 208.27 198,257 +7.06(+3.51%)
Nov 03, 2020 199.53 202.56 198.87 201.21 440,510 +3.58(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.