Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
79.69
-0.54 (-0.67%)
At close: Jun 26, 2026, 4:00 PM EDT
79.96
+0.27 (0.34%)
After-hours: Jun 26, 2026, 8:00 PM EDT
VOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 79.45 | 80.62 | 79.04 | 79.69 | 79.69 | -0.67% | 2,382,583 |
| Jun 25, 2026 | 81.06 | 81.10 | 79.35 | 80.23 | 80.23 | 0.14% | 2,499,315 |
| Jun 24, 2026 | 80.58 | 81.16 | 79.68 | 80.12 | 80.12 | -0.29% | 1,251,043 |
| Jun 23, 2026 | 80.41 | 81.34 | 80.29 | 80.44 | 80.35 | -2.34% | 1,682,839 |
| Jun 22, 2026 | 83.10 | 83.28 | 82.07 | 82.37 | 82.28 | -0.76% | 1,536,394 |
| Jun 18, 2026 | 82.84 | 83.18 | 82.28 | 83.00 | 82.91 | 1.72% | 1,146,336 |
| Jun 17, 2026 | 82.78 | 82.90 | 81.44 | 81.60 | 81.51 | -1.10% | 2,132,828 |
| Jun 16, 2026 | 83.35 | 83.40 | 82.49 | 82.51 | 82.42 | -1.15% | 1,513,015 |
| Jun 15, 2026 | 82.86 | 83.66 | 82.82 | 83.47 | 83.38 | 2.86% | 1,721,094 |
| Jun 12, 2026 | 81.22 | 81.59 | 80.35 | 81.15 | 81.06 | 0.38% | 1,636,963 |
| Jun 11, 2026 | 79.38 | 81.03 | 78.79 | 80.84 | 80.75 | 2.23% | 1,979,826 |
| Jun 10, 2026 | 80.19 | 81.01 | 79.05 | 79.08 | 78.99 | -2.25% | 1,874,196 |
| Jun 9, 2026 | 82.10 | 82.58 | 78.73 | 80.90 | 80.81 | -0.70% | 2,892,652 |
| Jun 8, 2026 | 81.83 | 82.05 | 81.22 | 81.47 | 81.38 | 0.65% | 1,710,905 |
| Jun 5, 2026 | 83.18 | 83.28 | 80.64 | 80.94 | 80.85 | -3.79% | 2,323,391 |
| Jun 4, 2026 | 83.18 | 84.39 | 82.99 | 84.13 | 84.04 | -0.07% | 1,422,517 |
| Jun 3, 2026 | 84.96 | 85.00 | 83.92 | 84.19 | 84.10 | -0.93% | 1,905,064 |
| Jun 2, 2026 | 85.03 | 85.34 | 84.65 | 84.98 | 84.89 | -0.15% | 2,023,116 |
| Jun 1, 2026 | 84.55 | 85.35 | 84.45 | 85.11 | 85.02 | 0.90% | 3,423,396 |
| May 29, 2026 | 84.08 | 84.63 | 83.94 | 84.35 | 84.26 | 0.52% | 1,610,892 |
| May 28, 2026 | 83.03 | 84.00 | 82.94 | 83.91 | 83.82 | 0.94% | 1,368,832 |
| May 27, 2026 | 83.22 | 83.23 | 82.68 | 83.13 | 83.04 | -0.01% | 1,331,209 |
| May 26, 2026 | 82.80 | 83.40 | 82.71 | 83.14 | 83.05 | 1.25% | 1,550,445 |
| May 22, 2026 | 82.55 | 82.75 | 82.05 | 82.11 | 82.02 | -0.01% | 1,244,401 |
| May 21, 2026 | 81.67 | 82.54 | 81.43 | 82.12 | 82.03 | 0.21% | 1,611,187 |
| May 20, 2026 | 81.21 | 82.00 | 80.88 | 81.95 | 81.86 | 1.41% | 1,508,504 |
| May 19, 2026 | 81.11 | 81.45 | 80.44 | 80.81 | 80.72 | -1.00% | 1,543,686 |
| May 18, 2026 | 82.32 | 82.38 | 80.94 | 81.63 | 81.54 | -0.68% | 1,599,661 |
| May 15, 2026 | 82.51 | 82.97 | 81.85 | 82.19 | 82.10 | -1.56% | 1,542,968 |
| May 14, 2026 | 82.70 | 83.60 | 82.62 | 83.49 | 83.40 | 1.18% | 1,455,229 |
| May 13, 2026 | 81.81 | 82.77 | 81.21 | 82.52 | 82.43 | 1.10% | 1,452,113 |
| May 12, 2026 | 81.50 | 81.73 | 80.54 | 81.62 | 81.53 | -0.29% | 1,353,187 |
| May 11, 2026 | 81.26 | 82.19 | 81.23 | 81.86 | 81.77 | 0.28% | 1,565,557 |
| May 8, 2026 | 81.03 | 81.64 | 80.98 | 81.63 | 81.54 | 1.28% | 1,258,824 |
| May 7, 2026 | 81.03 | 81.37 | 80.37 | 80.60 | 80.51 | -0.16% | 1,467,265 |
| May 6, 2026 | 79.75 | 80.81 | 79.62 | 80.73 | 80.64 | 2.24% | 1,572,096 |
| May 5, 2026 | 78.94 | 79.18 | 78.77 | 78.96 | 78.87 | 0.77% | 1,090,184 |
| May 4, 2026 | 78.51 | 78.78 | 77.83 | 78.36 | 78.27 | -0.13% | 1,186,833 |
| May 1, 2026 | 78.30 | 78.84 | 78.20 | 78.46 | 78.37 | 0.55% | 1,533,109 |
| Apr 30, 2026 | 77.96 | 78.17 | 76.81 | 78.03 | 77.94 | 0.77% | 1,945,355 |
| Apr 29, 2026 | 77.54 | 77.69 | 76.97 | 77.43 | 77.35 | -0.24% | 1,196,163 |
| Apr 28, 2026 | 77.44 | 77.79 | 77.11 | 77.62 | 77.53 | -0.98% | 1,525,320 |
| Apr 27, 2026 | 77.86 | 78.43 | 77.60 | 78.39 | 78.30 | 0.51% | 1,345,191 |
| Apr 24, 2026 | 77.09 | 78.10 | 76.93 | 77.99 | 77.90 | 1.54% | 1,538,246 |
| Apr 23, 2026 | 77.25 | 77.59 | 76.05 | 76.81 | 76.73 | -1.02% | 2,045,584 |
| Apr 22, 2026 | 76.89 | 77.62 | 76.74 | 77.60 | 77.52 | 1.77% | 1,586,935 |
| Apr 21, 2026 | 77.25 | 77.27 | 76.05 | 76.25 | 76.17 | -0.64% | 1,969,191 |
| Apr 20, 2026 | 76.94 | 77.04 | 76.24 | 76.74 | 76.66 | -0.50% | 1,462,506 |
| Apr 17, 2026 | 76.73 | 77.33 | 76.66 | 77.13 | 77.04 | 1.40% | 1,868,256 |
| Apr 16, 2026 | 76.10 | 76.25 | 75.52 | 76.06 | 75.98 | 0.18% | 1,460,514 |
| Apr 15, 2026 | 75.14 | 75.96 | 75.05 | 75.93 | 75.85 | 1.31% | 1,676,274 |
| Apr 14, 2026 | 73.89 | 74.95 | 73.82 | 74.95 | 74.87 | 2.07% | 1,754,058 |
| Apr 13, 2026 | 72.27 | 73.43 | 72.16 | 73.43 | 73.35 | 1.22% | 1,437,786 |
| Apr 10, 2026 | 72.44 | 72.88 | 72.39 | 72.54 | 72.46 | 0.52% | 1,174,824 |
| Apr 9, 2026 | 71.62 | 72.30 | 71.27 | 72.17 | 72.09 | 0.79% | 1,251,912 |
| Apr 8, 2026 | 72.14 | 72.33 | 71.13 | 71.60 | 71.52 | 3.01% | 2,261,808 |
| Apr 7, 2026 | 69.02 | 69.56 | 68.25 | 69.51 | 69.43 | 0.44% | 1,354,926 |
| Apr 6, 2026 | 68.99 | 69.33 | 68.83 | 69.21 | 69.13 | 0.42% | 1,770,186 |
| Apr 2, 2026 | 67.60 | 69.08 | 67.31 | 68.92 | 68.84 | 0.12% | 1,255,806 |
| Apr 1, 2026 | 68.60 | 69.37 | 68.46 | 68.84 | 68.76 | 1.30% | 2,171,268 |
| Mar 31, 2026 | 66.15 | 68.08 | 66.08 | 67.95 | 67.87 | 4.02% | 1,693,608 |
| Mar 30, 2026 | 66.45 | 66.50 | 64.99 | 65.32 | 65.25 | -0.80% | 1,508,070 |
| Mar 27, 2026 | 66.85 | 66.86 | 65.71 | 65.85 | 65.78 | -2.08% | 2,441,886 |
| Mar 26, 2026 | 68.57 | 68.66 | 67.21 | 67.25 | 67.18 | -2.85% | 2,078,070 |
| Mar 25, 2026 | 69.50 | 69.77 | 69.07 | 69.22 | 69.15 | 0.59% | 1,091,004 |
| Mar 24, 2026 | 69.00 | 69.22 | 68.64 | 68.82 | 68.74 | -0.94% | 1,217,622 |
| Mar 23, 2026 | 69.76 | 70.40 | 69.35 | 69.57 | 69.39 | 1.31% | 1,878,102 |
| Mar 20, 2026 | 69.85 | 69.85 | 68.23 | 68.67 | 68.49 | -1.97% | 1,846,104 |
| Mar 19, 2026 | 69.60 | 70.36 | 69.26 | 70.04 | 69.87 | -0.38% | 1,556,352 |
| Mar 18, 2026 | 71.00 | 71.23 | 70.31 | 70.31 | 70.14 | -1.28% | 988,290 |
| Mar 17, 2026 | 71.39 | 71.63 | 70.99 | 71.23 | 71.05 | 0.19% | 715,956 |
| Mar 16, 2026 | 70.91 | 71.55 | 70.85 | 71.09 | 70.91 | 1.28% | 1,490,514 |
| Mar 13, 2026 | 71.19 | 71.54 | 70.08 | 70.19 | 70.02 | -1.01% | 1,428,984 |
| Mar 12, 2026 | 71.58 | 71.58 | 70.73 | 70.91 | 70.73 | -1.68% | 1,291,500 |
| Mar 11, 2026 | 72.19 | 72.63 | 71.74 | 72.12 | 71.94 | 0.09% | 1,090,332 |
| Mar 10, 2026 | 72.05 | 72.69 | 71.78 | 72.06 | 71.88 | 0.06% | 1,808,454 |
| Mar 9, 2026 | 70.19 | 72.18 | 69.93 | 72.02 | 71.84 | 1.53% | 2,572,428 |
| Mar 6, 2026 | 71.02 | 71.66 | 70.72 | 70.93 | 70.75 | -1.58% | 1,567,956 |
| Mar 5, 2026 | 71.90 | 72.38 | 71.17 | 72.07 | 71.89 | -0.11% | 2,487,942 |
| Mar 4, 2026 | 71.56 | 72.42 | 71.47 | 72.15 | 71.97 | 1.12% | 1,439,010 |
| Mar 3, 2026 | 70.61 | 71.55 | 70.08 | 71.34 | 71.17 | -0.93% | 3,734,082 |
| Mar 2, 2026 | 70.86 | 72.25 | 70.79 | 72.01 | 71.83 | 0.18% | 2,992,164 |
| Feb 27, 2026 | 71.62 | 72.12 | 71.46 | 71.88 | 71.70 | -0.96% | 2,668,428 |
| Feb 26, 2026 | 73.42 | 73.42 | 71.77 | 72.58 | 72.39 | -1.19% | 1,969,674 |
| Feb 25, 2026 | 72.85 | 73.54 | 72.85 | 73.45 | 73.27 | 1.38% | 1,490,874 |
| Feb 24, 2026 | 71.83 | 72.57 | 71.32 | 72.45 | 72.27 | 0.75% | 971,604 |
| Feb 23, 2026 | 72.78 | 72.93 | 71.63 | 71.91 | 71.73 | -1.25% | 1,803,552 |
| Feb 20, 2026 | 71.87 | 73.00 | 71.75 | 72.83 | 72.64 | 0.99% | 1,803,492 |
| Feb 19, 2026 | 71.94 | 72.32 | 71.72 | 72.11 | 71.93 | -0.16% | 1,215,396 |
| Feb 18, 2026 | 71.96 | 72.67 | 71.84 | 72.22 | 72.04 | 0.67% | 1,274,358 |
| Feb 17, 2026 | 71.16 | 72.11 | 70.67 | 71.75 | 71.57 | 0.31% | 1,695,222 |
| Feb 13, 2026 | 71.94 | 72.17 | 71.21 | 71.52 | 71.34 | -0.42% | 1,709,520 |
| Feb 12, 2026 | 73.43 | 73.47 | 71.72 | 71.82 | 71.64 | -1.77% | 1,967,220 |
| Feb 11, 2026 | 73.93 | 74.07 | 72.70 | 73.12 | 72.93 | -0.15% | 1,341,018 |
| Feb 10, 2026 | 73.88 | 73.92 | 73.22 | 73.23 | 73.05 | -0.58% | 1,178,184 |
| Feb 9, 2026 | 72.74 | 74.05 | 72.58 | 73.66 | 73.47 | 1.10% | 1,213,536 |
| Feb 6, 2026 | 71.62 | 73.08 | 71.46 | 72.85 | 72.67 | 2.51% | 1,648,110 |
| Feb 5, 2026 | 71.36 | 71.92 | 70.65 | 71.07 | 70.89 | -1.57% | 2,363,922 |
| Feb 4, 2026 | 73.52 | 73.52 | 71.51 | 72.20 | 72.02 | -1.80% | 2,400,534 |
| Feb 3, 2026 | 75.05 | 75.08 | 72.83 | 73.52 | 73.34 | -1.62% | 1,762,416 |