Vanguard S&P 500 Growth Index Fund ETF Shares (VOOG) Historical Stock Data
379.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VOOG is up 0.04% a day on average. There have been 17 days where Vanguard S&P 500 Growth Index Fund ETF Shares closed green and 13 days where VOOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 376.12 | 379.67 | ↑$3.55 (0.94%) | 375.50 | 379.67 | 208.26K |
| 2024-12-23 | 371.72 | 375.00 | ↑$3.28 (0.88%) | 368.58 | 375.00 | 290.45K |
| 2024-12-20 | 364.76 | 371.24 | ↑$6.48 (1.78%) | 363.40 | 374.66 | 353.86K |
| 2024-12-19 | 370.93 | 366.93 | ↓$4.00 (-1.08%) | 366.82 | 371.27 | 355.45K |
| 2024-12-18 | 379.40 | 366.82 | ↓$12.58 (-3.32%) | 366.04 | 380.81 | 411.72K |
| 2024-12-17 | 378.85 | 379.07 | ↑$0.22 (0.06%) | 377.26 | 379.86 | 213.23K |
| 2024-12-16 | 377.99 | 380.50 | ↑$2.51 (0.66%) | 377.45 | 380.93 | 339.25K |
| 2024-12-13 | 377.82 | 376.44 | ↓$1.38 (-0.37%) | 374.55 | 379.06 | 189.82K |
| 2024-12-12 | 377.11 | 375.67 | ↓$1.44 (-0.38%) | 375.67 | 377.60 | 213.63K |
| 2024-12-11 | 374.64 | 378.18 | ↑$3.54 (0.94%) | 374.64 | 378.55 | 259.65K |
| 2024-12-10 | 373.69 | 372.07 | ↓$1.62 (-0.43%) | 371.32 | 375.60 | 241.48K |
| 2024-12-09 | 374.40 | 372.96 | ↓$1.44 (-0.38%) | 371.79 | 374.84 | 230.67K |
| 2024-12-06 | 373.52 | 375.14 | ↑$1.62 (0.43%) | 373.39 | 375.47 | 194.10K |
| 2024-12-05 | 373.69 | 372.92 | ↓$0.77 (-0.21%) | 372.55 | 374.18 | 164.77K |
| 2024-12-04 | 370.80 | 373.34 | ↑$2.54 (0.69%) | 370.44 | 373.40 | 221.49K |
| 2024-12-03 | 366.22 | 368.48 | ↑$2.26 (0.62%) | 365.90 | 368.53 | 162.37K |
| 2024-12-02 | 364.47 | 366.76 | ↑$2.29 (0.63%) | 364.47 | 367.18 | 206.45K |
| 2024-11-29 | 361.02 | 363.80 | ↑$2.78 (0.77%) | 360.70 | 364.15 | 112.84K |
| 2024-11-27 | 362.14 | 360.54 | ↓$1.60 (-0.44%) | 358.60 | 362.14 | 128.65K |
| 2024-11-26 | 361.08 | 363.05 | ↑$1.97 (0.55%) | 361.08 | 363.29 | 182.26K |
| 2024-11-25 | 361.74 | 359.53 | ↓$2.21 (-0.61%) | 358.00 | 362.62 | 241.85K |
| 2024-11-22 | 359.00 | 359.01 | ↑$0.01 (0.00%) | 358.00 | 360.00 | 164K |
| 2024-11-21 | 361.05 | 359.28 | ↓$1.77 (-0.49%) | 354.80 | 361.60 | 256.77K |
| 2024-11-20 | 359.43 | 359.13 | ↓$0.30 (-0.08%) | 354.66 | 359.43 | 240.72K |
| 2024-11-19 | 354.04 | 359.60 | ↑$5.56 (1.57%) | 354.00 | 359.65 | 168.52K |
| 2024-11-18 | 355.03 | 355.95 | ↑$0.92 (0.26%) | 353.79 | 357.07 | 171.23K |
| 2024-11-15 | 358.74 | 354.63 | ↓$4.11 (-1.15%) | 353.01 | 358.75 | 281.95K |
| 2024-11-14 | 364.41 | 361.99 | ↓$2.42 (-0.66%) | 361.46 | 364.61 | 160.31K |
| 2024-11-13 | 364.58 | 364.62 | ↑$0.04 (0.01%) | 362.90 | 366.20 | 197.48K |
| 2024-11-12 | 364.51 | 364.58 | ↑$0.07 (0.02%) | 362.37 | 365.23 | 214.80K |
Create an account or log in to view more rows.
$VOOG check out the one month chart.
Perfect bull flag.
$VOOG I blocked some bears and I liked it!
$VOOG Overpower the algos!
$VOOG what happened
$VOOG Holding Pattern
$VOOG time to run
$VOOG time to run
$VOOG Fuk the 1% even though i feel like the 1%
$VOOG I like green candles on my birthday cake
$VOOG I’m not saying you guys are a bunch of whores
but I’m also not not saying it