Skip to main content
Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
431.28
-4.17 (-0.96%)
Feb 27, 2026, 4:00 PM EST - Market closed

VOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026429.73432.69428.74431.28431.28-0.96%444,296
Feb 26, 2026440.50440.50430.62435.45435.45-1.19%326,343
Feb 25, 2026437.07441.22437.07440.70440.701.38%246,391
Feb 24, 2026430.99435.45427.94434.72434.720.75%161,493
Feb 23, 2026436.69437.59429.80431.47431.47-1.25%300,124
Feb 20, 2026431.22438.00430.51436.95436.950.99%300,238
Feb 19, 2026431.62433.93430.30432.66432.66-0.16%202,292
Feb 18, 2026431.78436.00431.01433.34433.340.67%207,802
Feb 17, 2026426.96432.69423.99430.47430.470.31%281,298
Feb 13, 2026431.62433.03427.23429.13429.13-0.42%284,546
Feb 12, 2026440.60440.81430.30430.93430.93-1.77%326,390
Feb 11, 2026443.59444.42436.21438.70438.70-0.15%223,454
Feb 10, 2026443.28443.52439.32439.38439.38-0.58%196,364
Feb 9, 2026436.44444.28435.50441.94441.941.10%202,256
Feb 6, 2026429.74438.46428.73437.11437.112.51%274,685
Feb 5, 2026428.14431.50423.90426.40426.40-1.57%393,987
Feb 4, 2026441.12441.14429.05433.18433.18-1.80%400,089
Feb 3, 2026450.29450.51436.99441.13441.13-1.62%293,736
Feb 2, 2026445.00450.34444.96448.41448.410.36%255,919
Jan 30, 2026448.87450.87445.20446.79446.79-0.91%260,482
Jan 29, 2026452.64453.09441.50450.88450.88-0.50%359,987
Jan 28, 2026454.69454.69451.16453.15453.150.13%203,292
Jan 27, 2026451.02453.75450.45452.54452.540.93%220,399
Jan 26, 2026445.88449.87445.20448.39448.390.69%231,456
Jan 23, 2026443.97447.40442.74445.31445.310.39%213,466
Jan 22, 2026444.75445.00441.79443.56443.560.74%219,956
Jan 21, 2026437.00443.27435.25440.31440.310.99%378,462
Jan 20, 2026438.81441.39435.47436.00436.00-2.41%469,801
Jan 16, 2026448.80449.74445.55446.78446.780.07%216,842
Jan 15, 2026449.62450.14445.95446.46446.460.27%215,090
Jan 14, 2026447.71447.97441.86445.24445.24-1.15%254,621
Jan 13, 2026451.66452.70448.58450.40450.40-0.20%244,733
Jan 12, 2026447.00452.55447.00451.29451.290.37%224,809
Jan 9, 2026447.06450.63446.00449.63449.630.77%324,996
Jan 8, 2026450.21450.25444.67446.18446.18-0.85%250,303
Jan 7, 2026449.07452.92448.00450.00450.000.25%249,985
Jan 6, 2026447.32449.29445.90448.86448.860.53%289,457
Jan 5, 2026448.00448.80445.67446.51446.510.37%278,479
Jan 2, 2026448.17450.66442.40444.85444.850.06%328,027
Dec 31, 2025448.43448.62444.41444.59444.59-0.71%188,895
Dec 30, 2025448.33449.52447.69447.77447.77-0.19%177,928
Dec 29, 2025447.83449.25446.79448.60448.60-0.46%240,539
Dec 26, 2025451.30452.28450.14450.69450.69-0.07%135,600
Dec 24, 2025449.56451.00449.13451.00451.000.26%126,507
Dec 23, 2025445.09449.84445.09449.83449.830.85%201,296
Dec 22, 2025446.33446.38444.00446.05446.050.57%216,805
Dec 19, 2025440.26443.53439.82443.51442.931.33%151,652
Dec 18, 2025437.71440.30436.03437.71437.141.18%174,851
Dec 17, 2025441.30441.30432.40432.61432.04-1.87%179,391
Dec 16, 2025439.00441.90437.33440.84440.260.16%174,038
Dec 15, 2025444.32444.45439.02440.15439.57-0.28%178,545
Dec 12, 2025447.31447.96439.17441.40440.82-1.66%336,843
Dec 11, 2025446.41449.05443.05448.87448.28-0.09%176,266
Dec 10, 2025447.12450.26445.31449.29448.700.38%196,703
Dec 9, 2025446.91448.56445.97447.57446.980.03%140,095
Dec 8, 2025449.83450.50445.95447.42446.83-0.37%251,614
Dec 5, 2025448.68450.75447.80449.07448.480.33%187,626
Dec 4, 2025448.29448.29445.29447.60447.010.37%154,459
Dec 3, 2025444.02446.87442.56445.94445.360.19%181,693
Dec 2, 2025445.21447.54443.45445.10444.520.37%306,912
Dec 1, 2025442.07445.64441.47443.48442.90-0.55%230,887
Nov 28, 2025445.00445.92444.13445.92445.340.43%81,615
Nov 26, 2025443.65445.24441.80444.00443.420.72%165,920
Nov 25, 2025436.90441.89432.27440.84440.260.73%222,694
Nov 24, 2025431.07438.32431.01437.63437.062.45%246,004
Nov 21, 2025426.39432.09420.89427.18426.620.61%220,178
Nov 20, 2025441.72443.65424.00424.60424.04-1.76%337,829
Nov 19, 2025429.48435.81428.55432.22431.650.98%231,473
Nov 18, 2025430.28432.19424.90428.02427.46-1.15%293,842
Nov 17, 2025434.88439.09430.33433.01432.44-0.81%171,195
Nov 14, 2025429.70439.22428.15436.53435.960.08%223,127
Nov 13, 2025443.24443.52434.57436.18435.61-2.20%267,368
Nov 12, 2025449.00449.00443.80446.01445.42-0.24%153,141
Nov 11, 2025446.08447.57443.99447.08446.49-0.32%150,312
Nov 10, 2025444.60449.21443.72448.52447.932.32%245,286
Nov 7, 2025436.56438.52430.09438.33437.75-0.19%298,875
Nov 6, 2025445.59445.72437.82439.16438.58-1.44%229,120
Nov 5, 2025444.04449.07443.00445.59445.010.27%146,956
Nov 4, 2025446.07448.83443.74444.38443.80-1.73%209,822
Nov 3, 2025453.77454.00450.86452.19451.600.44%220,821
Oct 31, 2025453.60453.67448.40450.20449.610.33%177,362
Oct 30, 2025453.01453.72448.69448.73448.14-1.48%203,946
Oct 29, 2025455.17456.71451.73455.46454.860.58%217,525
Oct 28, 2025451.37454.38450.00452.82452.230.73%187,828
Oct 27, 2025447.59449.73446.90449.55448.961.63%272,089
Oct 24, 2025441.34443.64441.09442.36441.780.95%159,011
Oct 23, 2025434.30438.78434.30438.20437.630.74%139,813
Oct 22, 2025437.98438.36431.00434.98434.41-0.45%203,215
Oct 21, 2025438.03438.34436.33436.96436.39-0.25%139,793
Oct 20, 2025435.89438.71435.89438.07437.500.88%133,655
Oct 17, 2025430.02434.83428.94434.27433.700.52%143,314
Oct 16, 2025436.04437.69429.06432.04431.47-0.47%223,362
Oct 15, 2025436.50438.13430.00434.09433.520.55%195,668
Oct 14, 2025430.66435.53426.26431.70431.13-0.89%210,465
Oct 13, 2025433.55436.20432.36435.57435.002.01%215,309
Oct 10, 2025440.87442.48426.52426.99426.43-3.05%484,681
Oct 9, 2025440.97440.97438.63440.42439.840.08%157,440
Oct 8, 2025437.23440.08437.23440.08439.500.85%221,128
Oct 7, 2025439.35439.80434.93436.39435.82-0.51%194,590
Oct 6, 2025437.17439.48436.30438.62438.040.34%204,418