Vanguard S&P 500 Growth ETF (VOOG)

Last Price80.89

Change+0.91 (1.14%)

NYSE · Last Trade: Nov 3rd, 8:50 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Vanguard S&P 500 Growth ETF (VOOG)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	80.42	81.19	80.39	80.89	1,053,026	80.89
11/02/2026	81.34	81.97	79.91	79.98	2,713,056	79.98
10/30/2026	81.59	81.67	80.02	80.81	2,736,578	80.81
10/29/2026	83.12	83.35	82.71	83.01	1,632,757	83.01
10/28/2026	84.14	84.35	83.78	84.19	2,493,292	84.19
10/27/2026	83.34	83.94	83.04	83.69	939,745	83.69
10/26/2026	82.43	83.29	82.32	82.93	1,063,549	82.93
10/23/2026	82.00	82.63	81.76	82.04	901,893	82.04
10/22/2026	83.53	83.58	82.14	82.47	1,359,107	82.47
10/21/2026	84.55	84.94	84.05	84.75	846,949	84.75
10/20/2026	83.98	84.81	83.50	84.15	962,802	84.15
10/19/2026	84.33	84.86	84.02	84.24	1,049,574	84.24
10/16/2026	85.13	85.13	83.18	83.51	1,267,673	83.51
10/15/2026	84.18	85.33	83.89	85.17	1,558,343	85.17
10/14/2026	86.43	86.63	84.88	85.20	1,540,330	85.20
10/13/2026	86.56	87.00	86.52	86.90	805,162	86.90
10/12/2026	87.18	87.27	86.82	86.92	777,696	86.92
10/09/2026	87.21	87.39	86.89	87.29	1,210,287	87.29
10/08/2026	87.32	87.57	86.23	86.59	1,180,988	86.59
10/07/2026	87.36	87.75	87.05	87.69	1,108,598	87.69
10/06/2026	87.88	88.25	87.66	87.81	1,273,648	87.81
10/05/2026	86.66	87.53	86.61	87.29	1,360,286	87.29
10/02/2026	86.67	87.00	86.23	86.50	1,471,229	86.50
10/01/2026	85.87	85.98	85.08	85.69	2,498,118	85.69
9/30/2026	85.84	86.37	85.45	85.48	2,619,595	85.48
9/29/2026	85.89	85.96	85.28	85.55	1,072,246	85.55
9/28/2026	85.84	86.01	85.11	85.46	1,163,316	85.46
9/25/2026	85.85	86.20	85.50	86.14	1,265,181	86.14
9/24/2026	84.73	85.70	84.73	85.56	1,003,679	85.56
9/23/2026	86.26	86.29	85.23	85.46	1,268,508	85.46
9/22/2026	86.30	86.60	86.20	86.37	1,052,423	86.27
9/21/2026	84.98	86.45	84.87	86.26	1,231,336	86.16
9/18/2026	84.21	84.39	83.78	84.35	795,695	84.25
9/17/2026	83.89	84.00	83.56	83.86	1,137,781	83.76
9/16/2026	83.10	83.45	82.09	82.63	999,496	82.53
9/15/2026	83.10	83.17	82.53	82.71	781,009	82.61
9/14/2026	82.77	83.48	82.53	83.16	1,064,070	83.06
9/11/2026	83.91	84.12	83.73	83.74	776,176	83.64
9/10/2026	83.00	83.34	82.83	83.07	895,278	82.97
9/09/2026	83.87	83.96	83.53	83.76	1,197,347	83.66
9/08/2026	84.50	84.59	83.96	84.08	1,052,107	83.98
9/04/2026	84.74	84.90	84.27	84.50	901,902	84.40
9/03/2026	83.85	84.77	83.82	84.61	946,565	84.51
9/02/2026	83.17	83.71	83.01	83.49	923,631	83.39
9/01/2026	83.00	83.58	82.81	83.10	1,124,491	83.00
8/31/2026	83.96	84.04	83.58	83.95	908,765	83.85
8/28/2026	84.61	85.18	84.06	84.17	962,152	84.07
8/27/2026	84.17	84.72	83.88	84.62	1,080,381	84.52
8/26/2026	83.38	83.50	83.00	83.34	1,049,252	83.24
8/25/2026	83.42	83.69	83.02	83.43	836,754	83.33
8/24/2026	83.25	83.29	82.59	82.88	1,277,454	82.78
8/21/2026	83.63	83.76	83.21	83.46	919,938	83.36
8/20/2026	83.55	83.76	83.04	83.17	875,102	83.07
8/19/2026	84.15	84.24	83.44	83.78	995,403	83.68
8/18/2026	84.08	84.33	83.80	83.96	1,084,067	83.86
8/17/2026	85.50	85.63	85.00	85.05	869,377	84.95
8/14/2026	85.79	85.87	85.22	85.36	872,448	85.26
8/13/2026	85.33	85.97	85.17	85.69	1,395,688	85.59
8/12/2026	85.48	85.55	84.97	85.05	903,433	84.95
8/11/2026	85.64	85.64	84.55	84.70	1,191,510	84.60
8/10/2026	85.49	85.75	85.11	85.20	1,078,231	85.10
8/07/2026	85.35	85.59	84.95	85.42	1,454,896	85.32
8/06/2026	84.75	85.40	84.59	84.84	1,004,998	84.74
8/05/2026	85.82	86.14	84.86	84.88	1,720,286	84.78
8/04/2026	83.78	85.41	83.60	85.04	1,791,407	84.94