Vanguard S&P 500 Growth Index Fund ETF Shares (VOOG) Historical Stock Data
450.69 ↓0.31 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VOOG is down -0.06% a day on average. There have been 18 days where Vanguard S&P 500 Growth Index Fund ETF Shares closed green and 12 days where VOOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 451.30 | 450.69 | ↓$0.61 (-0.14%) | 450.14 | 452.28 | 135K |
| 2025-12-24 | 449.56 | 451.00 | ↑$1.44 (0.32%) | 449.17 | 451.00 | 126.51K |
| 2025-12-23 | 445.09 | 449.83 | ↑$4.74 (1.06%) | 445.09 | 449.84 | 199.80K |
| 2025-12-22 | 446.33 | 446.05 | ↓$0.27 (-0.06%) | 444.00 | 446.38 | 216.78K |
| 2025-12-19 | 440.26 | 443.51 | ↑$3.25 (0.74%) | 440.10 | 443.51 | 149.66K |
| 2025-12-18 | 437.71 | 437.71 | ↑$0.00 (0.00%) | 436.03 | 440.30 | 174.16K |
| 2025-12-17 | 441.30 | 432.61 | ↓$8.69 (-1.97%) | 432.47 | 441.30 | 178.30K |
| 2025-12-16 | 439.00 | 440.84 | ↑$1.84 (0.42%) | 437.33 | 441.90 | 171.57K |
| 2025-12-15 | 444.32 | 440.15 | ↓$4.17 (-0.94%) | 439.02 | 444.44 | 176.74K |
| 2025-12-12 | 447.31 | 441.40 | ↓$5.91 (-1.32%) | 439.17 | 447.96 | 333.90K |
| 2025-12-11 | 446.41 | 448.87 | ↑$2.46 (0.55%) | 443.05 | 449.05 | 174.47K |
| 2025-12-10 | 447.12 | 449.29 | ↑$2.17 (0.49%) | 445.31 | 450.26 | 194.67K |
| 2025-12-09 | 446.91 | 447.57 | ↑$0.66 (0.15%) | 445.97 | 448.56 | 137.28K |
| 2025-12-08 | 449.83 | 447.42 | ↓$2.41 (-0.54%) | 445.99 | 450.50 | 251.47K |
| 2025-12-05 | 448.68 | 449.07 | ↑$0.39 (0.09%) | 447.80 | 450.75 | 183.60K |
| 2025-12-04 | 448.29 | 447.60 | ↓$0.69 (-0.15%) | 445.29 | 448.29 | 151.70K |
| 2025-12-03 | 444.02 | 445.94 | ↑$1.92 (0.43%) | 442.56 | 446.87 | 180.42K |
| 2025-12-02 | 445.21 | 445.10 | ↓$0.11 (-0.02%) | 443.45 | 447.54 | 306.73K |
| 2025-12-01 | 442.07 | 443.48 | ↑$1.41 (0.32%) | 441.47 | 445.64 | 229.37K |
| 2025-11-28 | 445.00 | 445.92 | ↑$0.92 (0.21%) | 444.13 | 445.92 | 81.29K |
| 2025-11-26 | 443.65 | 444.00 | ↑$0.35 (0.08%) | 441.80 | 445.24 | 163.66K |
| 2025-11-25 | 436.90 | 440.84 | ↑$3.94 (0.90%) | 432.27 | 441.89 | 222.33K |
| 2025-11-24 | 431.07 | 437.63 | ↑$6.56 (1.52%) | 431.01 | 438.32 | 242.39K |
| 2025-11-21 | 426.39 | 427.18 | ↑$0.79 (0.19%) | 420.89 | 432.03 | 214.05K |
| 2025-11-20 | 441.72 | 424.60 | ↓$17.12 (-3.88%) | 424.00 | 443.65 | 328.75K |
| 2025-11-19 | 429.48 | 432.22 | ↑$2.74 (0.64%) | 428.55 | 435.81 | 229.15K |
| 2025-11-18 | 430.28 | 428.02 | ↓$2.26 (-0.53%) | 424.90 | 432.04 | 293.01K |
| 2025-11-17 | 434.88 | 433.01 | ↓$1.87 (-0.43%) | 430.35 | 439.09 | 170.67K |
| 2025-11-14 | 429.70 | 436.53 | ↑$6.83 (1.59%) | 428.19 | 439.22 | 221.71K |
| 2025-11-13 | 443.24 | 436.18 | ↓$7.06 (-1.59%) | 434.64 | 443.52 | 266.11K |
Create an account or log in to view more rows.
$VOOG im in.
$VOOG The United States stock market is going to crash.
$VOOG wow you bulls are losers
$VOOG Now I'm worried....
$VOOG Lol she wants higher
$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