NYSEArca - Delayed Quote USD

Vanguard S&P 500 Growth Index Fund ETF Shares (VOOG)

293.65 +0.11 (+0.04%)
At close: April 24 at 4:00 PM EDT
291.80 -1.85 (-0.63%)
After hours: April 24 at 7:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 295.80 296.14 292.11 293.65 293.65 128,000
Apr 23, 2024 290.70 293.92 290.20 293.54 293.54 129,400
Apr 22, 2024 288.18 290.67 285.75 288.79 288.79 125,000
Apr 19, 2024 291.75 292.13 285.24 286.24 286.24 217,100
Apr 18, 2024 294.73 295.96 292.26 293.20 293.20 112,800
Apr 17, 2024 298.85 298.99 293.65 294.29 294.29 129,800
Apr 16, 2024 297.11 298.57 296.28 297.08 297.08 136,700
Apr 15, 2024 304.80 304.88 296.84 297.11 297.11 179,200
Apr 12, 2024 304.17 305.12 301.39 302.43 302.43 142,400
Apr 11, 2024 303.07 307.26 301.91 306.75 306.75 96,800
Apr 10, 2024 300.46 302.63 300.32 302.13 302.13 126,200
Apr 9, 2024 305.22 305.28 300.52 303.95 303.95 311,200
Apr 8, 2024 304.73 305.12 303.24 304.16 304.16 86,500
Apr 5, 2024 301.04 305.31 300.79 304.11 304.11 104,500
Apr 4, 2024 306.47 307.28 299.50 299.60 299.60 137,700
Apr 3, 2024 301.92 305.23 301.92 303.96 303.96 116,300
Apr 2, 2024 301.96 303.11 300.70 303.11 303.11 125,000
Apr 1, 2024 305.28 306.76 303.87 305.13 305.13 128,500
Mar 28, 2024 304.97 305.59 304.26 304.71 304.71 111,200
Mar 27, 2024 306.29 306.29 303.36 305.41 305.41 115,600
Mar 26, 2024 307.04 307.18 304.38 304.68 304.68 121,700
Mar 25, 2024 305.56 306.78 304.70 305.83 305.83 103,900
Mar 22, 2024 0.30 Dividend
Mar 22, 2024 306.23 307.77 305.75 306.83 306.83 105,600
Mar 21, 2024 308.84 308.84 306.53 306.70 306.40 133,700
Mar 20, 2024 303.47 306.31 302.32 306.19 305.89 161,800
Mar 19, 2024 300.16 303.04 298.55 302.84 302.54 139,500
Mar 18, 2024 301.98 303.61 300.86 301.12 300.82 105,900
Mar 15, 2024 298.94 299.89 297.30 298.19 297.90 188,200
Mar 14, 2024 302.64 303.08 299.96 301.66 301.36 168,000
Mar 13, 2024 302.46 302.68 300.46 301.26 300.96 230,500
Mar 12, 2024 299.11 302.92 297.17 302.60 302.30 167,600
Mar 11, 2024 297.56 297.95 295.95 297.06 296.77 130,000
Mar 8, 2024 302.88 305.19 298.19 298.74 298.45 156,900
Mar 7, 2024 299.77 302.79 298.69 301.95 301.65 122,200
Mar 6, 2024 298.67 299.24 296.48 297.69 297.40 137,700
Mar 5, 2024 299.16 299.16 294.62 296.28 295.99 189,900
Mar 4, 2024 301.88 302.69 301.10 301.20 300.90 152,700
Mar 1, 2024 299.16 302.63 299.00 302.39 302.09 122,200
Feb 29, 2024 297.56 299.35 295.93 298.36 298.07 135,500
Feb 28, 2024 296.19 296.86 295.45 296.45 296.16 83,600
Feb 27, 2024 297.43 297.48 295.56 297.32 297.03 88,300
Feb 26, 2024 298.23 298.84 296.80 296.80 296.51 128,600
Feb 23, 2024 299.54 300.37 296.79 297.71 297.42 157,300
Feb 22, 2024 295.00 298.56 294.82 298.18 297.89 143,000
Feb 21, 2024 287.70 288.80 286.31 288.80 288.52 90,000
Feb 20, 2024 290.84 291.08 287.01 289.18 288.90 157,600
Feb 16, 2024 294.80 294.80 291.94 292.24 291.95 114,300
Feb 15, 2024 293.52 294.26 292.00 294.26 293.97 159,000
Feb 14, 2024 292.51 294.10 290.88 293.85 293.56 148,900
Feb 13, 2024 289.13 292.08 288.44 290.31 290.03 198,900
Feb 12, 2024 296.29 297.05 293.80 294.33 294.04 145,900
Feb 9, 2024 294.11 296.51 293.75 296.32 296.03 144,600
Feb 8, 2024 292.96 293.48 292.71 293.04 292.75 104,900
Feb 7, 2024 290.37 292.88 290.35 292.82 292.53 114,200
Feb 6, 2024 289.89 290.08 287.15 288.97 288.69 118,300
Feb 5, 2024 289.35 289.87 286.97 289.13 288.85 120,500
Feb 2, 2024 284.16 289.58 283.78 288.88 288.60 139,900
Feb 1, 2024 280.19 282.93 280.00 282.91 282.63 123,300
Jan 31, 2024 281.76 282.71 278.36 278.36 278.09 162,800
Jan 30, 2024 285.87 286.19 284.15 284.69 284.41 118,500
Jan 29, 2024 283.24 285.89 282.88 285.87 285.59 166,000
Jan 26, 2024 282.93 284.10 282.48 282.71 282.43 87,300
Jan 25, 2024 283.64 284.76 282.00 283.45 283.17 98,500
Jan 24, 2024 283.41 285.38 282.59 282.82 282.54 184,900
Jan 23, 2024 280.72 281.30 279.69 281.18 280.90 167,500
Jan 22, 2024 281.02 281.83 279.82 280.28 280.00 236,500
Jan 19, 2024 276.65 279.82 275.86 279.82 279.55 170,300
Jan 18, 2024 273.49 275.50 272.64 275.33 275.06 108,800
Jan 17, 2024 270.89 271.55 269.00 271.50 271.23 131,000
Jan 16, 2024 272.23 273.88 271.45 272.86 272.59 113,500
Jan 12, 2024 273.06 273.73 272.00 272.98 272.71 78,700
Jan 11, 2024 273.14 274.00 269.54 272.58 272.31 81,500
Jan 10, 2024 269.66 272.46 269.66 272.02 271.75 145,600
Jan 9, 2024 267.11 269.72 266.73 269.36 269.10 80,600
Jan 8, 2024 263.83 268.60 263.83 268.60 268.34 113,700
Jan 5, 2024 262.98 264.75 262.10 263.02 262.76 123,500
Jan 4, 2024 263.56 265.32 262.67 262.92 262.66 126,400
Jan 3, 2024 264.84 265.72 263.93 264.32 264.06 120,200
Jan 2, 2024 268.23 268.66 264.85 266.55 266.29 158,700
Dec 29, 2023 271.79 272.15 269.56 270.79 270.52 128,000
Dec 28, 2023 272.38 272.74 271.58 271.78 271.51 121,300
Dec 27, 2023 271.50 272.00 270.90 271.89 271.62 125,200
Dec 26, 2023 270.90 271.86 270.83 271.47 271.20 142,900
Dec 22, 2023 270.99 271.44 269.41 270.58 270.31 109,100
Dec 21, 2023 269.89 270.65 268.25 270.50 270.23 76,800
Dec 20, 2023 0.91 Dividend
Dec 20, 2023 271.09 272.31 267.49 267.64 267.38 145,200
Dec 19, 2023 271.00 272.05 270.90 272.04 270.86 107,200
Dec 18, 2023 269.10 271.31 269.00 270.85 269.68 107,100
Dec 15, 2023 268.08 269.10 267.79 268.56 267.40 133,200
Dec 14, 2023 269.79 269.87 266.90 268.45 267.29 121,100
Dec 13, 2023 265.45 268.74 265.45 268.54 267.38 151,800
Dec 12, 2023 263.75 265.48 263.15 265.48 264.33 85,200
Dec 11, 2023 263.01 264.20 262.58 264.08 262.94 76,900
Dec 8, 2023 262.21 263.96 262.19 263.75 262.61 91,800
Dec 7, 2023 261.90 262.98 261.61 262.77 261.63 74,000
Dec 6, 2023 262.88 262.88 260.10 260.36 259.23 70,100
Dec 5, 2023 260.02 262.50 260.02 261.88 260.75 102,200
Dec 4, 2023 260.92 261.23 259.50 260.92 259.79 108,100
Dec 1, 2023 261.31 263.25 260.92 262.81 261.67 92,900
Nov 30, 2023 261.86 262.03 260.00 261.89 260.76 87,000
Nov 29, 2023 263.11 263.73 261.23 261.47 260.34 85,400
Nov 28, 2023 261.45 262.75 261.17 261.98 260.85 87,400
Nov 27, 2023 261.94 262.42 261.50 261.82 260.69 71,900
Nov 24, 2023 262.33 262.62 261.97 262.26 261.12 31,100
Nov 22, 2023 262.34 263.50 261.59 262.46 261.32 84,000
Nov 21, 2023 261.49 261.85 260.87 261.77 260.64 69,400
Nov 20, 2023 259.57 262.45 259.57 262.09 260.96 85,000
Nov 17, 2023 259.95 260.20 259.02 259.83 258.70 67,600
Nov 16, 2023 259.29 260.11 258.61 259.79 258.66 86,100
Nov 15, 2023 260.00 260.34 258.77 259.30 258.18 91,900
Nov 14, 2023 258.44 259.90 258.15 259.21 258.09 152,000
Nov 13, 2023 254.27 255.57 253.62 255.11 254.01 89,500
Nov 10, 2023 251.99 255.12 251.33 254.96 253.86 95,800
Nov 9, 2023 253.45 253.45 250.51 250.78 249.69 90,200
Nov 8, 2023 252.86 253.23 251.55 252.87 251.77 142,200
Nov 7, 2023 251.15 252.85 250.65 252.24 251.15 83,400
Nov 6, 2023 250.41 251.35 250.00 251.17 250.08 123,800
Nov 3, 2023 249.19 250.74 248.90 250.06 248.98 66,700
Nov 2, 2023 245.96 248.47 245.87 248.47 247.39 86,700
Nov 1, 2023 241.44 244.12 241.22 243.63 242.57 92,100
Oct 31, 2023 239.80 240.91 238.42 240.72 239.68 53,500
Oct 30, 2023 238.81 240.22 238.18 239.62 238.58 84,500
Oct 27, 2023 239.24 239.24 236.38 237.26 236.23 120,600
Oct 26, 2023 241.01 241.66 237.53 238.11 237.08 143,000
Oct 25, 2023 244.25 244.28 241.63 242.01 240.96 78,500
Oct 24, 2023 245.43 246.45 244.31 246.01 244.94 49,700
Oct 23, 2023 243.44 246.48 242.20 244.38 243.32 84,300
Oct 20, 2023 247.50 247.62 244.59 244.68 243.62 85,100
Oct 19, 2023 250.49 251.05 247.51 247.93 246.86 72,500
Oct 18, 2023 252.50 252.94 249.66 250.35 249.27 67,100
Oct 17, 2023 252.01 254.35 251.26 253.56 252.46 74,300
Oct 16, 2023 252.41 254.59 252.41 254.07 252.97 56,000
Oct 13, 2023 253.93 254.40 250.84 251.73 250.64 81,500
Oct 12, 2023 254.21 255.03 251.54 252.84 251.75 76,600
Oct 11, 2023 253.14 253.88 251.94 253.71 252.61 81,000
Oct 10, 2023 251.98 254.18 251.54 252.48 251.39 85,600
Oct 9, 2023 248.95 251.98 248.61 251.54 250.45 95,800
Oct 6, 2023 245.26 250.71 245.14 249.94 248.86 125,300
Oct 5, 2023 246.53 247.28 244.91 246.90 245.83 186,600
Oct 4, 2023 244.70 247.04 244.29 246.77 245.70 121,300
Oct 3, 2023 246.69 247.56 243.78 244.76 243.70 141,500
Oct 2, 2023 246.73 248.45 246.17 248.03 246.96 133,500
Sep 29, 2023 249.35 249.35 246.00 246.84 245.77 80,400
Sep 28, 2023 0.75 Dividend
Sep 28, 2023 245.38 248.38 244.96 247.37 246.30 84,500
Sep 27, 2023 247.09 247.45 244.55 246.66 244.84 102,300
Sep 26, 2023 248.07 248.27 245.70 246.27 244.46 103,100
Sep 25, 2023 247.81 249.79 247.36 249.69 247.85 77,400
Sep 22, 2023 249.54 250.66 248.22 248.38 246.55 78,200
Sep 21, 2023 251.20 251.35 248.60 248.61 246.78 107,100
Sep 20, 2023 256.29 256.38 252.89 252.97 251.11 72,500
Sep 19, 2023 255.68 256.00 254.17 255.81 253.93 59,200
Sep 18, 2023 255.40 256.89 255.40 256.12 254.23 63,200
Sep 15, 2023 258.49 258.49 255.44 255.79 253.91 90,000
Sep 14, 2023 258.44 259.52 257.57 259.18 257.27 66,500
Sep 13, 2023 256.50 257.96 256.12 257.30 255.41 67,100
Sep 12, 2023 257.63 258.03 256.31 256.50 254.61 68,100
Sep 11, 2023 258.56 258.77 257.16 258.60 256.70 89,600
Sep 8, 2023 256.41 257.88 256.26 256.84 254.95 50,200
Sep 7, 2023 254.99 256.81 254.60 256.47 254.58 68,700
Sep 6, 2023 259.84 259.84 256.27 257.47 255.57 94,500
Sep 5, 2023 260.21 261.04 259.83 260.36 258.44 58,300
Sep 1, 2023 261.89 262.00 259.69 260.46 258.54 68,100
Aug 31, 2023 260.78 261.61 260.14 260.14 258.22 100,600
Aug 30, 2023 259.27 260.97 259.15 260.65 258.73 104,700
Aug 29, 2023 254.70 259.20 254.61 259.00 257.09 136,600
Aug 28, 2023 254.56 255.22 253.47 254.78 252.90 124,700
Aug 25, 2023 252.22 253.98 250.23 253.16 251.30 160,900
Aug 24, 2023 256.59 256.78 251.26 251.26 249.41 121,700
Aug 23, 2023 252.76 255.65 252.76 255.33 253.45 71,600
Aug 22, 2023 254.11 254.11 251.76 252.19 250.33 102,100
Aug 21, 2023 250.79 252.98 250.10 252.68 250.82 94,200
Aug 18, 2023 247.97 250.43 247.83 249.76 247.92 121,800
Aug 17, 2023 252.29 252.61 249.54 249.87 248.03 139,700
Aug 16, 2023 252.95 254.30 251.39 251.39 249.54 70,500
Aug 15, 2023 255.14 255.59 253.00 253.27 251.41 90,500
Aug 14, 2023 253.17 255.95 253.00 255.95 254.07 69,500
Aug 11, 2023 252.84 254.34 252.56 253.70 251.83 76,200
Aug 10, 2023 255.38 257.47 253.27 254.04 252.17 120,200
Aug 9, 2023 256.00 256.00 253.50 253.93 252.06 85,500
Aug 8, 2023 255.24 255.85 253.84 255.66 253.78 84,900
Aug 7, 2023 255.39 256.33 254.59 256.30 254.41 107,700
Aug 4, 2023 257.12 258.24 254.30 254.53 252.66 171,400
Aug 3, 2023 255.80 257.84 255.75 256.68 254.79 98,800
Aug 2, 2023 259.32 259.32 256.57 257.15 255.26 156,200
Aug 1, 2023 261.16 261.51 260.59 261.15 259.23 85,000
Jul 31, 2023 261.85 262.15 260.96 261.87 259.94 139,400
Jul 28, 2023 260.54 261.91 260.24 261.47 259.55 114,800
Jul 27, 2023 262.29 262.62 257.99 258.46 256.56 156,000
Jul 26, 2023 259.92 261.20 258.99 260.14 258.22 164,000
Jul 25, 2023 259.01 261.13 259.01 260.30 258.38 80,000
Jul 24, 2023 258.64 259.53 258.11 259.13 257.22 120,200
Jul 21, 2023 258.93 259.04 257.78 257.85 255.95 58,200
Jul 20, 2023 259.37 260.34 257.17 257.68 255.78 91,100
Jul 19, 2023 260.79 261.44 259.76 260.05 258.14 101,200
Jul 18, 2023 258.27 260.64 257.79 260.17 258.25 128,500
Jul 17, 2023 257.19 258.97 257.15 258.44 256.54 120,200
Jul 14, 2023 257.03 258.23 256.42 256.83 254.94 119,300
Jul 13, 2023 255.14 256.65 255.04 256.25 254.36 120,500
Jul 12, 2023 253.85 254.79 252.98 253.65 251.78 141,900
Jul 11, 2023 251.24 251.91 250.25 251.65 249.80 74,400
Jul 10, 2023 250.48 250.95 249.57 250.82 248.97 248,100
Jul 7, 2023 251.44 253.28 250.69 250.87 249.02 80,300
Jul 6, 2023 251.60 252.16 250.38 251.85 250.00 117,700
Jul 5, 2023 253.13 254.47 253.13 253.76 251.89 147,700
Jul 3, 2023 254.09 254.27 253.72 254.11 252.24 68,300
Jun 30, 2023 252.58 254.64 252.50 254.09 252.22 116,400
Jun 29, 2023 0.70 Dividend
Jun 29, 2023 249.89 250.71 249.44 250.62 248.77 112,000
Jun 28, 2023 249.45 251.34 249.17 250.47 247.93 114,500
Jun 27, 2023 248.23 250.56 247.80 250.25 247.71 62,200
Jun 26, 2023 249.28 250.23 247.44 247.51 245.00 128,100
Jun 23, 2023 249.63 250.85 249.26 249.61 247.08 101,200
Jun 22, 2023 248.90 251.72 248.90 251.66 249.11 129,700
Jun 21, 2023 250.79 250.92 249.34 249.73 247.20 108,500
Jun 20, 2023 250.86 251.87 249.86 251.24 248.69 136,900
Jun 16, 2023 254.37 254.37 251.68 251.87 249.32 346,700
Jun 15, 2023 249.55 253.74 249.55 252.86 250.30 129,300
Jun 14, 2023 249.74 250.65 247.66 250.06 247.53 155,300
Jun 13, 2023 249.35 250.11 248.65 249.92 247.39 140,600
Jun 12, 2023 246.17 248.31 245.70 248.24 245.72 144,900
Jun 9, 2023 245.93 247.20 245.22 245.70 243.21 126,300
Jun 8, 2023 243.10 245.22 242.84 245.03 242.55 67,300
Jun 7, 2023 244.99 246.09 242.70 242.96 240.50 108,100
Jun 6, 2023 244.75 245.14 243.98 244.97 242.49 104,100
Jun 5, 2023 245.44 246.85 244.49 245.06 242.58 146,000
Jun 2, 2023 243.86 245.63 243.43 245.29 242.80 118,900
Jun 1, 2023 239.96 242.93 239.36 242.39 239.93 128,600
May 31, 2023 240.04 240.67 239.12 239.96 237.53 120,000
May 30, 2023 242.42 242.71 240.32 241.09 238.65 103,200
May 26, 2023 238.35 241.38 238.35 240.96 238.52 120,000
May 25, 2023 237.63 238.80 236.44 237.81 235.40 151,800
May 24, 2023 234.58 235.07 233.49 234.17 231.80 86,400
May 23, 2023 237.44 237.64 235.30 235.58 233.19 120,000
May 22, 2023 238.06 239.31 237.95 238.33 235.92 119,300
May 19, 2023 238.77 239.37 237.77 238.30 235.89 158,400
May 18, 2023 235.80 238.44 235.75 238.33 235.92 197,100
May 17, 2023 234.32 236.17 233.36 235.88 233.49 156,300
May 16, 2023 233.65 234.46 233.38 233.38 231.02 71,300
May 15, 2023 234.17 234.36 233.00 234.21 231.84 71,500
May 12, 2023 234.61 235.00 232.54 234.02 231.65 68,300
May 11, 2023 233.90 234.20 232.76 234.14 231.77 69,000
May 10, 2023 234.01 234.51 231.74 233.97 231.60 83,800
May 9, 2023 232.63 233.36 232.34 232.43 230.07 47,300
May 8, 2023 233.39 233.75 232.83 233.64 231.27 77,300
May 5, 2023 230.89 233.99 230.89 233.26 230.90 79,300
May 4, 2023 229.21 229.53 227.92 228.57 226.25 81,600
May 3, 2023 231.49 233.01 229.85 229.94 227.61 99,800
May 2, 2023 233.58 233.58 229.79 231.34 229.00 89,500
May 1, 2023 233.44 234.72 233.44 233.88 231.51 72,100
Apr 28, 2023 231.49 233.85 231.49 233.85 231.48 213,800
Apr 27, 2023 228.93 232.06 228.69 231.82 229.47 88,000
Apr 26, 2023 229.39 229.67 227.64 227.98 225.67 111,200
Apr 25, 2023 231.20 231.60 228.56 228.58 226.26 238,300

Related Tickers