Skip to main content
Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
77.62
-0.77 (-0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
77.72
+0.10 (0.13%)
After-hours: Apr 28, 2026, 7:47 PM EDT

VOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202677.4477.7977.1177.6277.62-0.98%1,518,888
Apr 27, 202677.8678.4377.6078.3978.390.51%1,328,984
Apr 24, 202677.0978.1076.9377.9977.991.54%1,534,407
Apr 23, 202677.2577.5976.0576.8176.81-1.02%2,042,494
Apr 22, 202676.8977.6276.7477.6077.601.77%1,570,880
Apr 21, 202677.2577.2776.0576.2576.25-0.64%1,961,170
Apr 20, 202676.9477.0476.2476.7476.74-0.50%1,460,442
Apr 17, 202676.7377.3376.6677.1377.131.40%1,868,256
Apr 16, 202676.1076.2575.5276.0676.060.18%1,460,514
Apr 15, 202675.1475.9675.0575.9375.931.30%1,676,274
Apr 14, 202673.8974.9573.8274.9574.952.07%1,754,058
Apr 13, 202672.2773.4372.1673.4373.431.23%1,437,786
Apr 10, 202672.4472.8872.3972.5472.540.51%1,174,824
Apr 9, 202671.6272.3071.2772.1772.170.79%1,251,912
Apr 8, 202672.1472.3371.1371.6071.603.01%2,261,808
Apr 7, 202669.0269.5668.2569.5169.510.44%1,354,926
Apr 6, 202668.9969.3368.8369.2169.210.42%1,770,186
Apr 2, 202667.6069.0867.3168.9268.920.12%1,255,806
Apr 1, 202668.6069.3768.4668.8468.841.31%2,171,268
Mar 31, 202666.1568.0866.0867.9567.954.02%1,693,608
Mar 30, 202666.4566.5064.9965.3265.32-0.80%1,508,070
Mar 27, 202666.8566.8665.7165.8565.85-2.08%2,441,886
Mar 26, 202668.5768.6667.2167.2567.25-2.85%2,078,070
Mar 25, 202669.5069.7769.0769.2269.220.59%1,091,004
Mar 24, 202669.0069.2268.6468.8268.82-1.08%1,217,622
Mar 23, 202669.7670.4069.3569.5769.471.31%1,878,102
Mar 20, 202669.8569.8568.2368.6768.57-1.97%1,846,104
Mar 19, 202669.6070.3669.2670.0469.95-0.38%1,556,352
Mar 18, 202671.0071.2370.3170.3170.22-1.28%988,290
Mar 17, 202671.3971.6370.9971.2371.130.19%715,956
Mar 16, 202670.9171.5570.8571.0970.991.28%1,490,514
Mar 13, 202671.1971.5470.0870.1970.09-1.01%1,428,984
Mar 12, 202671.5871.5870.7370.9170.81-1.68%1,291,500
Mar 11, 202672.1972.6371.7472.1272.020.09%1,090,332
Mar 10, 202672.0572.6971.7872.0671.960.06%1,808,454
Mar 9, 202670.1972.1869.9372.0271.911.53%2,572,428
Mar 6, 202671.0271.6670.7270.9370.83-1.58%1,567,956
Mar 5, 202671.9072.3871.1772.0771.96-0.11%2,487,942
Mar 4, 202671.5672.4271.4772.1572.041.12%1,439,010
Mar 3, 202670.6171.5570.0871.3471.24-0.93%3,734,082
Mar 2, 202670.8672.2570.7972.0171.910.18%2,992,164
Feb 27, 202671.6272.1271.4671.8871.78-0.96%2,668,428
Feb 26, 202673.4273.4271.7772.5872.47-1.19%1,969,674
Feb 25, 202672.8573.5472.8573.4573.351.38%1,490,874
Feb 24, 202671.8372.5771.3272.4572.350.75%971,604
Feb 23, 202672.7872.9371.6371.9171.81-1.25%1,803,552
Feb 20, 202671.8773.0071.7572.8372.720.99%1,803,492
Feb 19, 202671.9472.3271.7272.1172.01-0.16%1,215,396
Feb 18, 202671.9672.6771.8472.2272.120.67%1,274,358
Feb 17, 202671.1672.1170.6771.7571.650.31%1,695,222
Feb 13, 202671.9472.1771.2171.5271.42-0.42%1,709,520
Feb 12, 202673.4373.4771.7271.8271.72-1.77%1,967,220
Feb 11, 202673.9374.0772.7073.1273.01-0.15%1,341,018
Feb 10, 202673.8873.9273.2273.2373.13-0.58%1,178,184
Feb 9, 202672.7474.0572.5873.6673.551.10%1,213,536
Feb 6, 202671.6273.0871.4672.8572.752.51%1,648,110
Feb 5, 202671.3671.9270.6571.0770.97-1.57%2,363,922
Feb 4, 202673.5273.5271.5172.2072.10-1.80%2,400,534
Feb 3, 202675.0575.0872.8373.5273.42-1.62%1,762,416
Feb 2, 202674.1775.0674.1674.7474.630.36%1,535,514
Jan 30, 202674.8175.1574.2074.4774.36-0.91%1,562,892
Jan 29, 202675.4475.5273.5875.1575.04-0.50%2,159,922
Jan 28, 202675.7875.7875.1975.5375.420.14%1,219,752
Jan 27, 202675.1775.6375.0875.4275.320.92%1,322,394
Jan 26, 202674.3174.9874.2074.7374.630.69%1,388,736
Jan 23, 202674.0074.5773.7974.2274.110.39%1,280,796
Jan 22, 202674.1374.1773.6373.9373.820.74%1,319,736
Jan 21, 202672.8373.8872.5473.3973.280.99%2,270,772
Jan 20, 202673.1473.5772.5872.6772.57-2.41%2,818,806
Jan 16, 202674.8074.9674.2674.4674.360.07%1,301,052
Jan 15, 202674.9475.0274.3374.4174.310.27%1,290,540
Jan 14, 202674.6274.6673.6474.2174.10-1.15%1,527,726
Jan 13, 202675.2875.4574.7675.0774.96-0.20%1,468,398
Jan 12, 202674.5075.4374.5075.2275.110.37%1,348,854
Jan 9, 202674.5175.1174.3374.9474.830.77%1,949,976
Jan 8, 202675.0475.0474.1174.3674.26-0.85%1,501,818
Jan 7, 202674.8575.4974.6775.0074.900.25%1,499,910
Jan 6, 202674.5574.8874.3274.8174.710.53%1,736,742
Jan 5, 202674.6774.8074.2874.4274.310.37%1,670,874
Jan 2, 202674.7075.1173.7374.1474.040.06%1,968,162
Dec 31, 202574.7474.7774.0774.1074.00-0.71%1,133,370
Dec 30, 202574.7274.9274.6274.6374.52-0.19%1,067,568
Dec 29, 202574.6474.8874.4774.7774.66-0.46%1,443,234
Dec 26, 202575.2275.3875.0275.1275.01-0.07%813,600
Dec 24, 202574.9375.1774.8675.1775.060.26%759,042
Dec 23, 202574.1874.9774.1874.9774.870.85%1,207,776
Dec 22, 202574.3974.4074.0074.3474.240.57%1,300,830
Dec 19, 202573.3873.9273.3073.9273.721.32%909,912
Dec 18, 202572.9573.3872.6772.9572.751.18%1,049,106
Dec 17, 202573.5573.5572.0772.1071.91-1.87%1,076,346
Dec 16, 202573.1773.6572.8973.4773.270.16%1,044,228
Dec 15, 202574.0574.0873.1773.3673.16-0.28%1,071,270
Dec 12, 202574.5574.6673.2073.5773.37-1.66%2,021,058
Dec 11, 202574.4074.8473.8474.8174.61-0.09%1,057,596
Dec 10, 202574.5275.0474.2274.8874.680.38%1,180,218
Dec 9, 202574.4974.7674.3374.6074.390.03%840,570
Dec 8, 202574.9775.0874.3374.5774.37-0.37%1,509,684
Dec 5, 202574.7875.1274.6374.8574.640.33%1,125,756
Dec 4, 202574.7274.7274.2274.6074.400.37%926,754
Dec 3, 202574.0074.4873.7674.3274.120.19%1,090,158