Vanguard S&P 500 Growth Index Fund ETF Shares (VOOG) Historical Stock Data
293.02 ↓5.58 (-1.87%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VOOG is down -0.20% a day on average. There have been 12 days where Vanguard S&P 500 Growth Index Fund ETF Shares closed green and 18 days where VOOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 297.83 | 293.02 | ↓$4.81 (-1.62%) | 293.02 | 298.92 | 97.15K |
| 2024-04-29 | 299.28 | 298.60 | ↓$0.68 (-0.23%) | 296.70 | 299.34 | 114.98K |
| 2024-04-26 | 296.64 | 297.56 | ↑$0.92 (0.31%) | 295.44 | 298.88 | 116.25K |
| 2024-04-25 | 287.34 | 292.51 | ↑$5.17 (1.80%) | 286.49 | 292.52 | 120.55K |
| 2024-04-24 | 295.80 | 293.65 | ↓$2.15 (-0.73%) | 292.11 | 296.14 | 127.81K |
| 2024-04-23 | 290.70 | 293.54 | ↑$2.84 (0.98%) | 290.20 | 293.88 | 128.36K |
| 2024-04-22 | 288.18 | 288.79 | ↑$0.61 (0.21%) | 285.75 | 290.67 | 124.91K |
| 2024-04-19 | 291.75 | 286.24 | ↓$5.51 (-1.89%) | 285.24 | 292.13 | 216.96K |
| 2024-04-18 | 294.73 | 293.20 | ↓$1.53 (-0.52%) | 292.26 | 295.96 | 112.40K |
| 2024-04-17 | 298.85 | 294.29 | ↓$4.56 (-1.53%) | 293.65 | 298.93 | 129.75K |
| 2024-04-16 | 297.11 | 297.08 | ↓$0.03 (-0.01%) | 296.28 | 298.57 | 136.60K |
| 2024-04-15 | 304.80 | 297.11 | ↓$7.69 (-2.52%) | 296.84 | 304.88 | 177.78K |
| 2024-04-12 | 304.17 | 302.43 | ↓$1.74 (-0.57%) | 301.39 | 305.12 | 142.22K |
| 2024-04-11 | 303.07 | 306.75 | ↑$3.68 (1.21%) | 302.03 | 307.26 | 96.69K |
| 2024-04-10 | 300.46 | 302.13 | ↑$1.67 (0.56%) | 300.32 | 302.63 | 125.30K |
| 2024-04-09 | 305.22 | 303.95 | ↓$1.27 (-0.42%) | 300.52 | 305.28 | 311.23K |
| 2024-04-08 | 304.73 | 304.16 | ↓$0.57 (-0.19%) | 303.24 | 305.12 | 86.41K |
| 2024-04-05 | 301.04 | 304.11 | ↑$3.07 (1.02%) | 300.84 | 305.31 | 104.54K |
| 2024-04-04 | 306.47 | 299.60 | ↓$6.87 (-2.24%) | 299.50 | 307.28 | 137.56K |
| 2024-04-03 | 301.92 | 303.96 | ↑$2.04 (0.68%) | 301.92 | 305.23 | 116.32K |
| 2024-04-02 | 301.96 | 303.11 | ↑$1.15 (0.38%) | 300.75 | 303.11 | 124.68K |
| 2024-04-01 | 305.28 | 305.13 | ↓$0.15 (-0.05%) | 303.87 | 306.76 | 128.39K |
| 2024-03-29 | 304.97 | 304.71 | ↓$0.26 (-0.09%) | 304.26 | 305.59 | 111.22K |
| 2024-03-28 | 304.97 | 304.71 | ↓$0.26 (-0.09%) | 304.45 | 305.59 | 111.16K |
| 2024-03-27 | 306.29 | 305.41 | ↓$0.88 (-0.29%) | 303.36 | 306.29 | 115.54K |
| 2024-03-26 | 307.04 | 304.68 | ↓$2.36 (-0.77%) | 304.38 | 307.18 | 121.60K |
| 2024-03-25 | 305.56 | 305.83 | ↑$0.27 (0.09%) | 304.70 | 306.78 | 103.71K |
| 2024-03-22 | 306.23 | 306.83 | ↑$0.60 (0.20%) | 305.75 | 307.77 | 105.57K |
| 2024-03-21 | 308.84 | 306.70 | ↓$2.14 (-0.69%) | 306.53 | 308.84 | 133.25K |
| 2024-03-20 | 303.47 | 306.19 | ↑$2.72 (0.90%) | 302.49 | 306.31 | 161.79K |
Create an account or log in to view more rows.
$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
$VOOG wow
$VOOG pump up the volume
$VOOG longer we hold
more pressure on the shorts
$VOOG News?
$VOOG Tomorrow