S&P 500 Growth ETF Vanguard (NY: VOOG )

293.54 USD -6.55 (-2.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 297.18 298.68 293.00 293.54 130,291 -6.55(-2.18%)
Nov 24, 2021 297.28 300.10 295.56 300.09 114,611 +1.24(+0.41%)
Nov 23, 2021 299.17 300.26 295.73 298.85 161,705 -0.98(-0.33%)
Nov 22, 2021 304.24 306.08 299.70 299.83 141,490 -3.13(-1.03%)
Nov 19, 2021 302.51 304.18 302.00 302.96 115,027 +1.41(+0.47%)
Nov 18, 2021 300.29 301.88 299.00 301.55 94,113 +2.91(+0.97%)
Nov 17, 2021 299.08 300.07 298.09 298.64 91,603 -0.36(-0.12%)
Nov 16, 2021 296.10 299.41 296.10 299.00 85,849 +2.52(+0.85%)
Nov 15, 2021 297.40 297.59 295.36 296.48 93,361 -0.15(-0.05%)
Nov 12, 2021 294.12 296.84 293.18 296.63 82,849 +3.41(+1.16%)
Nov 11, 2021 294.52 294.52 293.11 293.22 74,335 +0.61(+0.21%)
Nov 10, 2021 294.37 292.61 93,433 -3.77(-1.27%)
Nov 09, 2021 298.50 298.53 295.46 296.38 108,162 -1.48(-0.50%)
Nov 08, 2021 297.97 298.55 297.32 297.86 119,372 +0.23(+0.08%)
Nov 05, 2021 298.52 299.19 296.52 297.63 112,571 -0.07(-0.02%)
Nov 04, 2021 294.99 297.90 294.59 297.70 106,518 +3.51(+1.19%)
Nov 03, 2021 292.08 294.34 290.96 294.19 100,010 +2.24(+0.77%)
Nov 02, 2021 290.59 292.37 290.59 291.95 76,690 +1.37(+0.47%)
Nov 01, 2021 291.43 290.95 289.20 290.58 143,814 -0.37(-0.13%)
Oct 29, 2021 286.83 290.99 286.29 290.95 95,083 +1.75(+0.61%)
Oct 28, 2021 287.37 289.25 287.04 289.20 86,093 +3.23(+1.13%)
Oct 27, 2021 285.87 288.33 285.87 285.97 89,717 +0.96(+0.34%)
Oct 26, 2021 285.78 285.01 69,898 +0.83(+0.29%)
Oct 25, 2021 282.86 284.72 281.39 284.18 82,983 +2.07(+0.73%)
Oct 22, 2021 282.60 283.45 280.82 282.11 56,673 -1.25(-0.44%)
Oct 21, 2021 281.24 283.40 280.79 283.36 50,918 +1.85(+0.66%)
Oct 20, 2021 282.21 282.35 280.54 281.51 78,446 -0.13(-0.05%)
Oct 19, 2021 280.49 281.71 280.14 281.64 95,853 +2.11(+0.75%)
Oct 18, 2021 276.10 279.59 275.75 279.53 91,652 +2.55(+0.92%)
Oct 15, 2021 276.24 277.14 275.62 276.98 350,381 +2.03(+0.74%)
Oct 14, 2021 272.55 275.02 272.45 274.95 71,540 +5.03(+1.86%)
Oct 13, 2021 269.59 270.09 268.02 269.92 65,447 +1.62(+0.60%)
Oct 12, 2021 270.07 270.07 267.79 268.30 65,762 -0.66(-0.25%)
Oct 11, 2021 269.84 272.21 268.96 268.96 74,862 -1.56(-0.58%)
Oct 08, 2021 272.57 272.57 270.31 270.52 58,558 -1.20(-0.44%)
Oct 07, 2021 271.65 273.50 271.37 271.72 73,911 +2.55(+0.95%)
Oct 06, 2021 265.05 269.25 264.25 269.17 88,950 +1.81(+0.68%)
Oct 05, 2021 264.99 268.97 264.99 267.36 74,524 +3.39(+1.28%)
Oct 04, 2021 268.26 268.26 262.15 263.97 169,735 -5.47(-2.03%)
Oct 01, 2021 267.62 270.07 264.79 269.44 138,777 +2.76(+1.03%)
Sep 30, 2021 269.93 270.83 266.88 266.68 191,886 -2.06(-0.77%)
Sep 29, 2021 270.00 271.17 268.41 268.74 110,848 -0.43(-0.16%)
Sep 28, 2021 273.48 273.55 268.78 269.17 170,899 -7.53(-2.72%)
Sep 27, 2021 277.16 277.50 275.55 276.70 81,385 -2.52(-0.90%)
Sep 24, 2021 277.17 279.48 277.13 279.22 44,816 +0.65(+0.23%)
Sep 23, 2021 277.09 279.48 276.86 278.57 97,925 +2.76(+1.00%)
Sep 22, 2021 274.52 276.88 273.64 275.81 156,072 +2.27(+0.83%)
Sep 21, 2021 274.89 275.59 272.92 273.54 131,947 +0.22(+0.08%)
Sep 20, 2021 274.24 275.55 269.81 273.32 308,286 -5.13(-1.84%)
Sep 17, 2021 281.41 281.41 278.00 278.45 97,936 -3.27(-1.16%)
Sep 16, 2021 280.98 282.01 279.26 281.72 76,791 -0.05(-0.02%)
Sep 15, 2021 280.09 282.01 278.59 281.77 76,476 +2.27(+0.81%)
Sep 14, 2021 281.20 281.67 279.03 279.50 96,325 -0.52(-0.19%)
Sep 13, 2021 282.29 282.57 278.60 280.02 124,903 -0.47(-0.17%)
Sep 10, 2021 284.17 284.43 280.27 280.49 116,359 -2.20(-0.78%)
Sep 09, 2021 284.54 285.27 282.64 282.69 84,248 -1.75(-0.62%)
Sep 08, 2021 284.77 284.80 282.89 284.44 107,619 -0.66(-0.23%)
Sep 07, 2021 285.09 285.42 283.86 285.10 152,277 +0.05(+0.02%)
Sep 03, 2021 283.75 285.28 283.20 285.05 92,246 +0.81(+0.28%)
Sep 02, 2021 285.18 285.61 283.45 284.24 89,477 -0.03(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.