Skip to main content
Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
449.07
+1.47 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
449.80
+0.73 (0.16%)
After-hours: Dec 5, 2025, 8:00 PM EST

VOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025448.68450.75447.80449.07449.070.33%186,992
Dec 4, 2025448.29448.29445.29447.60447.600.37%154,127
Dec 3, 2025444.02446.87442.56445.94445.940.19%181,206
Dec 2, 2025445.21447.54443.45445.10445.100.37%306,722
Dec 1, 2025442.07445.64441.47443.48443.48-0.55%230,420
Nov 28, 2025445.00445.92444.13445.92445.920.43%81,285
Nov 26, 2025443.65445.24441.80444.00444.000.72%165,068
Nov 25, 2025436.90441.89432.27440.84440.840.73%222,201
Nov 24, 2025431.07438.32431.01437.63437.632.45%245,585
Nov 21, 2025426.39432.09420.89427.18427.180.61%219,876
Nov 20, 2025441.72443.65424.00424.60424.60-1.76%337,758
Nov 19, 2025429.48435.81428.55432.22432.220.98%231,473
Nov 18, 2025430.28432.19424.90428.02428.02-1.15%293,842
Nov 17, 2025434.88439.09430.33433.01433.01-0.81%171,195
Nov 14, 2025429.70439.22428.15436.53436.530.08%223,127
Nov 13, 2025443.24443.52434.57436.18436.18-2.20%267,368
Nov 12, 2025449.00449.00443.80446.01446.01-0.24%153,141
Nov 11, 2025446.08447.57443.99447.08447.08-0.32%150,312
Nov 10, 2025444.60449.21443.72448.52448.522.32%245,286
Nov 7, 2025436.56438.52430.09438.33438.33-0.19%298,875
Nov 6, 2025445.59445.72437.82439.16439.16-1.44%229,120
Nov 5, 2025444.04449.07443.00445.59445.590.27%146,956
Nov 4, 2025446.07448.83443.74444.38444.38-1.73%209,822
Nov 3, 2025453.77454.00450.86452.19452.190.44%220,821
Oct 31, 2025453.60453.67448.40450.20450.200.33%177,362
Oct 30, 2025453.01453.72448.69448.73448.73-1.48%203,946
Oct 29, 2025455.17456.71451.73455.46455.460.58%217,525
Oct 28, 2025451.37454.38450.00452.82452.820.73%187,828
Oct 27, 2025447.59449.73446.90449.55449.551.63%272,089
Oct 24, 2025441.34443.64441.09442.36442.360.95%159,011
Oct 23, 2025434.30438.78434.30438.20438.200.74%139,813
Oct 22, 2025437.98438.36431.00434.98434.98-0.45%203,215
Oct 21, 2025438.03438.34436.33436.96436.96-0.25%139,793
Oct 20, 2025435.89438.71435.89438.07438.070.88%133,655
Oct 17, 2025430.02434.83428.94434.27434.270.52%143,314
Oct 16, 2025436.04437.69429.06432.04432.04-0.47%223,362
Oct 15, 2025436.50438.13430.00434.09434.090.55%195,668
Oct 14, 2025430.66435.53426.26431.70431.70-0.89%210,465
Oct 13, 2025433.55436.20432.36435.57435.572.01%215,309
Oct 10, 2025440.87442.48426.52426.99426.99-3.05%484,681
Oct 9, 2025440.97440.97438.63440.42440.420.08%157,440
Oct 8, 2025437.23440.08437.23440.08440.080.85%221,128
Oct 7, 2025439.35439.80434.93436.39436.39-0.51%194,590
Oct 6, 2025437.17439.48436.30438.62438.620.34%204,418
Oct 3, 2025438.55439.22435.25437.13437.13-0.20%196,943
Oct 2, 2025439.76439.98436.36437.99437.990.17%178,427
Oct 1, 2025432.96437.95432.50437.25437.250.41%205,137
Sep 30, 2025433.35435.63431.81435.46435.460.45%173,096
Sep 29, 2025434.15435.66432.32433.53433.530.35%171,129
Sep 26, 2025431.13432.15428.60432.01432.010.50%189,646
Sep 25, 2025429.41431.62426.44429.88429.88-0.63%227,326
Sep 24, 2025435.55435.94430.82432.59432.59-0.53%190,020
Sep 23, 2025439.27439.27433.92434.90434.35-1.02%245,444
Sep 22, 2025435.37439.70435.06439.39438.830.70%211,008
Sep 19, 2025435.02436.65433.77436.32435.760.74%214,085
Sep 18, 2025433.14435.27431.76433.12432.570.65%229,462
Sep 17, 2025431.92432.45426.50430.34429.79-0.49%272,765
Sep 16, 2025433.90433.90431.78432.47431.92-0.21%179,537
Sep 15, 2025431.14433.45431.14433.37432.820.95%272,963
Sep 12, 2025429.00430.22428.27429.28428.730.13%157,912
Sep 11, 2025428.44429.21426.74428.71428.160.49%180,820
Sep 10, 2025427.17428.70425.19426.60426.060.96%194,575
Sep 9, 2025421.29422.68419.18422.55422.010.37%194,425
Sep 8, 2025420.25422.06420.25421.01420.470.65%173,046
Sep 5, 2025422.13422.13415.00418.31417.78-0.12%233,400
Sep 4, 2025415.72418.96414.56418.82418.290.91%167,341
Sep 3, 2025413.85415.83412.48415.04414.511.02%145,238
Sep 2, 2025407.92410.95406.29410.85410.33-0.79%220,113
Aug 29, 2025417.73417.79412.98414.13413.60-1.18%211,717
Aug 28, 2025417.08419.71416.15419.08418.550.52%169,352
Aug 27, 2025416.00417.57415.04416.92416.390.14%148,069
Aug 26, 2025413.81416.43413.00416.35415.820.59%164,256
Aug 25, 2025413.95416.14413.00413.92413.39-0.12%165,276
Aug 22, 2025408.62415.65407.91414.40413.871.55%226,833
Aug 21, 2025408.61410.13406.44408.08407.56-0.41%177,308
Aug 20, 2025411.01411.01404.45409.74409.22-0.47%253,011
Aug 19, 2025416.74416.74410.80411.68411.16-1.23%216,665
Aug 18, 2025415.77417.05415.34416.81416.280.09%180,270
Aug 15, 2025418.38418.38415.37416.44415.91-0.25%187,866
Aug 14, 2025415.61418.62415.61417.47416.940.08%160,461
Aug 13, 2025419.13419.70415.73417.15416.62-0.12%194,854
Aug 12, 2025415.05417.80412.89417.64417.111.04%195,824
Aug 11, 2025413.73415.57412.26413.36412.83-0.12%233,977
Aug 8, 2025411.92414.24411.69413.86413.330.71%243,551
Aug 7, 2025414.24414.60407.95410.96410.44-0.31%226,357
Aug 6, 2025408.17412.59407.71412.25411.731.14%172,272
Aug 5, 2025411.01411.88406.81407.62407.10-0.66%230,712
Aug 4, 2025406.03410.83406.03410.31409.791.75%275,469
Aug 1, 2025405.61405.68401.11403.24402.73-1.85%487,578
Jul 31, 2025417.24417.24410.01410.85410.33-0.08%409,213
Jul 30, 2025410.99412.54408.75411.18410.660.20%225,399
Jul 29, 2025413.05413.99409.81410.34409.82-0.42%254,858
Jul 28, 2025411.47412.19410.68412.06411.540.34%236,380
Jul 25, 2025409.13411.32409.00410.68410.160.53%189,602
Jul 24, 2025409.00409.51407.34408.53408.010.21%231,845
Jul 23, 2025405.91407.75404.37407.67407.150.93%194,960
Jul 22, 2025406.67406.93401.56403.91403.40-0.65%205,516
Jul 21, 2025406.07408.00406.01406.56406.040.37%209,373
Jul 18, 2025406.46406.46404.12405.08404.56-0.03%204,415
Jul 17, 2025402.74405.38402.27405.22404.700.73%205,100