Vanguard S&P 500 Growth Index Fund ETF Shares

VOOG
🏛️ usa →
432.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 302.98 303.73 301.73 301.74 0.1M
2021-12-30 304.73 305.66 303.03 303.43 0.1M
2021-12-29 304.86 305.45 303.33 304.72 0.1M
2021-12-28 306.57 306.64 304.03 304.56 0.2M
2021-12-27 301.81 305.94 301.81 305.94 0.2M
2021-12-23 299.09 301.62 298.89 300.65 0.2M
2021-12-22 294.69 298.74 294.52 298.62 0.1M
2021-12-21 291.40 294.78 288.44 294.70 0.1M
2021-12-20 288.86 289.82 286.90 289.39 0.2M
2021-12-17 292.47 295.50 290.85 292.75 0.1M
2021-12-16 302.02 302.52 293.74 294.92 0.2M
2021-12-15 294.83 301.43 292.45 301.22 0.2M
2021-12-14 295.26 296.65 291.75 294.99 0.2M
2021-12-13 301.71 302.00 298.26 298.51 0.1M
2021-12-10 300.79 301.99 298.80 301.92 0.2M
2021-12-09 301.00 302.02 298.48 298.60 0.1M
2021-12-08 300.48 301.86 299.20 301.73 0.1M
2021-12-07 296.76 300.15 296.71 300.00 0.1M
2021-12-06 290.29 292.79 287.69 291.94 0.1M
2021-12-03 294.57 295.08 286.17 289.25 0.2M
2021-12-02 290.00 294.42 289.20 293.20 0.2M
2021-12-01 298.38 300.00 290.45 290.69 0.2M
2021-11-30 298.41 300.48 294.31 295.05 0.2M
2021-11-29 297.25 300.31 296.98 299.52 0.2M
2021-11-26 297.18 298.68 293.00 293.54 0.1M
2021-11-24 297.28 300.10 295.56 300.09 0.1M
2021-11-23 299.17 300.26 295.73 298.85 0.2M
2021-11-22 304.24 306.08 299.70 299.83 0.1M
2021-11-19 302.51 304.18 302.00 302.96 0.1M
2021-11-18 300.29 301.88 299.00 301.55 0.1M
2021-11-17 299.08 300.07 298.09 298.64 0.1M
2021-11-16 296.10 299.41 296.10 299.00 0.1M
2021-11-15 297.40 297.59 295.36 296.48 0.1M
2021-11-12 294.12 296.84 293.18 296.63 0.1M
2021-11-11 294.52 294.52 293.11 293.22 0.1M
2021-11-10 294.37 296.00 291.15 292.61 0.1M
2021-11-09 298.50 298.53 295.46 296.38 0.1M
2021-11-08 297.97 298.55 297.32 297.86 0.1M
2021-11-05 298.52 299.19 296.52 297.63 0.1M
2021-11-04 294.99 297.90 294.59 297.70 0.1M
2021-11-03 292.08 294.34 290.96 294.19 0.1M
2021-11-02 290.59 292.37 290.59 291.95 0.1M
2021-11-01 291.43 291.49 289.20 290.58 0.1M
2021-10-29 286.83 290.99 286.29 290.95 0.1M
2021-10-27 285.87 288.33 285.87 285.97 0.1M
2021-10-26 285.78 287.07 284.65 285.01 0.1M
2021-10-25 282.86 284.72 281.40 284.18 0.1M
2021-10-22 282.60 283.46 280.82 282.11 0.1M
2021-10-21 281.24 283.40 280.79 283.36 0.1M
2021-10-20 282.21 282.35 280.54 281.51 0.1M
2021-10-19 280.49 281.71 280.14 281.64 0.1M
2021-10-18 276.10 279.59 275.75 279.53 0.1M
2021-10-15 276.24 277.14 275.62 276.98 0.4M
2021-10-14 272.55 275.03 272.45 274.95 0.1M
2021-10-13 269.59 270.09 268.02 269.92 0.1M
2021-10-12 270.07 270.07 267.79 268.30 0.1M
2021-10-11 269.84 272.21 268.96 268.96 0.1M
2021-10-08 272.57 272.57 270.31 270.52 0.1M
2021-10-07 271.65 273.50 271.37 271.72 0.1M
2021-10-06 265.05 269.25 264.25 269.17 0.1M
2021-10-05 264.99 268.97 264.84 267.36 0.1M
2021-10-04 268.26 268.26 262.15 263.97 0.2M
2021-10-01 267.62 270.07 264.79 269.44 0.1M
2021-09-30 269.93 270.84 266.52 266.68 0.2M
2021-09-29 270.00 271.17 268.41 268.74 0.1M
2021-09-28 273.48 273.55 268.79 269.17 0.2M
2021-09-27 277.16 277.50 275.55 276.70 0.1M
2021-09-24 277.17 279.49 277.13 279.22 0.0M
2021-09-23 277.09 279.48 276.86 278.57 0.1M
2021-09-22 274.52 276.88 273.64 275.81 0.2M
2021-09-21 274.89 275.59 272.92 273.54 0.1M
2021-09-20 274.24 275.55 269.81 273.32 0.3M
2021-09-17 281.41 281.41 278.00 278.45 0.1M
2021-09-16 280.98 282.01 279.26 281.72 0.1M
2021-09-15 280.09 282.01 278.59 281.77 0.1M
2021-09-14 281.20 281.67 279.03 279.50 0.1M
2021-09-13 282.29 282.57 278.60 280.02 0.1M
2021-09-10 284.17 284.43 280.27 280.49 0.1M
2021-09-09 284.54 285.27 282.64 282.69 0.1M
2021-09-08 284.77 284.80 282.89 284.44 0.1M
2021-09-07 285.09 285.42 283.86 285.10 0.2M
2021-09-03 283.75 285.28 283.20 285.05 0.1M
2021-09-02 285.18 285.61 283.45 284.24 0.1M
2021-09-01 284.39 285.36 284.01 284.27 0.1M
2021-08-31 284.44 284.47 283.17 283.68 0.1M
2021-08-30 281.72 284.58 281.72 284.24 0.1M
2021-08-27 279.04 281.23 278.77 281.03 0.1M
2021-08-26 279.58 279.94 278.43 278.51 0.1M
2021-08-25 280.11 280.39 279.36 279.90 0.1M
2021-08-24 280.10 280.35 279.53 279.76 0.1M
2021-08-23 277.38 280.08 277.38 279.61 0.1M
2021-08-20 274.44 276.74 274.24 276.58 0.1M
2021-08-19 270.42 274.65 270.12 273.56 0.1M
2021-08-18 274.47 275.61 271.91 272.12 0.1M
2021-08-17 275.46 275.88 273.23 274.97 0.1M
2021-08-16 275.41 277.31 273.23 277.31 0.1M
2021-08-13 275.43 276.14 275.06 276.14 0.2M
2021-08-12 273.41 275.19 272.70 275.16 0.1M
2021-08-11 274.60 274.89 272.84 273.61 0.1M
2021-08-10 275.24 275.53 273.22 273.65 0.1M
2021-08-09 275.23 275.26 274.31 274.75 0.1M
2021-08-06 275.07 275.50 274.12 274.94 0.1M
2021-08-05 274.72 275.67 274.10 275.67 0.1M
2021-08-04 273.81 274.75 273.30 274.11 0.1M
2021-08-03 272.45 273.97 270.74 273.86 0.1M
2021-08-02 273.62 273.83 271.70 271.93 0.1M
2021-07-30 271.16 272.71 271.09 272.28 0.1M
2021-07-29 273.14 274.63 273.14 273.96 0.1M
2021-07-28 273.62 274.48 271.68 273.40 0.1M
2021-07-27 275.31 275.31 270.47 273.08 0.2M
2021-07-26 274.96 275.68 274.48 275.60 0.1M
2021-07-23 273.01 275.51 272.37 275.36 0.1M
2021-07-22 269.83 271.50 269.83 271.50 0.1M
2021-07-21 268.02 269.37 267.75 269.33 0.1M
2021-07-20 265.26 268.72 264.18 267.75 0.1M
2021-07-19 264.57 265.00 262.58 264.24 0.2M
2021-07-16 269.80 270.46 267.16 267.44 0.1M
2021-07-15 270.56 270.56 267.88 269.25 0.1M
2021-07-14 271.69 272.00 270.14 270.82 0.1M
2021-07-13 269.67 271.93 269.50 269.88 0.1M
2021-07-12 270.02 270.21 269.21 270.13 0.1M
2021-07-09 267.48 269.40 267.35 269.27 0.1M
2021-07-08 265.43 268.07 264.50 267.39 0.1M
2021-07-07 269.43 269.59 267.59 269.37 0.2M
2021-07-06 267.07 268.04 265.63 268.03 0.1M
2021-07-02 264.41 266.77 264.37 266.63 0.1M
2021-07-01 262.21 263.36 261.88 263.36 0.1M
2021-06-30 262.30 262.80 261.97 262.39 0.1M
2021-06-29 261.84 262.72 261.47 262.72 0.1M
2021-06-28 260.03 261.86 260.01 261.81 0.1M
2021-06-25 259.81 259.91 258.92 259.32 0.1M
2021-06-24 259.56 260.20 258.86 259.30 0.1M
2021-06-23 258.41 259.13 258.05 258.42 0.1M
2021-06-22 256.07 258.68 256.02 258.33 0.1M
2021-06-21 254.17 256.14 252.77 255.99 0.1M
2021-06-18 254.60 255.06 253.42 253.64 0.1M
2021-06-17 252.42 256.31 252.42 255.76 0.1M
2021-06-16 254.41 254.93 250.91 253.00 0.1M
2021-06-15 255.18 255.18 253.67 254.06 0.1M
2021-06-14 253.22 255.23 252.55 255.23 0.1M
2021-06-11 252.59 252.96 252.00 252.93 0.1M
2021-06-10 250.75 252.54 250.60 252.54 0.1M
2021-06-09 251.08 251.46 250.05 250.24 0.1M
2021-06-08 250.93 251.38 249.12 250.03 0.1M
2021-06-07 249.07 249.87 248.62 249.81 0.1M
2021-06-04 247.45 249.61 247.41 249.47 0.1M
2021-06-03 246.09 246.93 244.96 246.05 0.1M
2021-06-02 247.84 248.55 246.91 247.92 0.1M
2021-06-01 249.79 249.79 247.24 247.54 0.1M
2021-05-28 249.16 249.92 248.55 248.73 0.1M
2021-05-27 248.90 249.50 248.00 248.16 0.1M
2021-05-26 248.84 249.21 248.35 248.80 0.1M
2021-05-25 249.04 249.50 247.98 248.50 0.1M
2021-05-24 246.17 248.82 246.00 248.11 0.1M
2021-05-21 246.88 246.88 244.36 244.57 0.1M
2021-05-20 242.58 246.25 242.58 245.60 0.1M
2021-05-19 238.31 241.89 238.08 241.76 0.1M
2021-05-18 244.23 244.49 241.67 241.77 0.0M
2021-05-17 243.84 244.01 242.03 243.60 0.1M
2021-05-14 242.70 245.38 242.70 244.88 0.1M
2021-05-13 239.89 242.00 238.97 240.48 0.1M
2021-05-12 240.91 242.20 237.48 237.87 0.1M
2021-05-11 241.30 244.49 240.55 244.14 0.1M
2021-05-10 249.31 249.31 245.07 245.07 0.1M
2021-05-07 249.98 251.30 249.23 250.05 0.1M
2021-05-06 246.31 248.27 244.96 248.22 0.1M
2021-05-05 248.54 248.88 246.02 246.48 0.1M
2021-05-04 248.59 248.72 244.38 246.85 0.2M
2021-05-03 252.02 252.45 249.98 250.37 0.1M
2021-04-30 251.22 252.37 250.57 250.93 0.1M
2021-04-29 254.32 254.32 250.56 252.64 0.1M
2021-04-28 252.48 253.20 251.63 251.92 0.1M
2021-04-27 253.26 253.26 251.79 252.18 0.1M
2021-04-26 252.03 253.20 251.64 253.00 0.1M
2021-04-23 249.18 252.65 249.05 251.88 0.1M
2021-04-22 250.91 251.53 247.69 248.42 0.1M
2021-04-21 248.53 251.15 248.08 251.08 0.1M
2021-04-20 250.23 251.32 247.94 249.19 0.1M
2021-04-19 251.44 252.18 249.65 250.77 0.1M
2021-04-16 252.47 252.53 251.13 252.45 0.1M
2021-04-15 250.02 252.07 250.02 252.00 0.1M
2021-04-14 250.70 250.70 247.46 247.86 0.1M
2021-04-13 249.02 250.91 249.02 250.58 0.1M
2021-04-12 247.65 248.50 246.85 248.27 0.1M
2021-04-09 245.41 248.29 245.24 248.26 0.1M
2021-04-08 245.47 246.01 245.19 246.01 0.1M
2021-04-07 242.71 244.08 242.30 243.58 0.1M
2021-04-06 242.88 243.94 242.42 242.84 0.1M
2021-04-05 240.12 243.39 240.12 243.10 0.2M
2021-04-01 237.05 238.41 236.95 238.41 0.2M
2021-03-31 233.12 236.10 233.07 234.97 0.1M
2021-03-30 232.42 232.42 230.71 232.01 0.1M
2021-03-29 232.65 233.79 231.13 233.29 0.1M
2021-03-26 229.53 233.23 229.40 233.01 0.1M
2021-03-25 228.97 230.40 227.00 229.77 0.1M
2021-03-24 233.51 233.51 229.90 229.90 0.1M
2021-03-23 233.65 235.13 231.96 232.36 0.1M
2021-03-22 230.56 234.28 230.56 233.12 0.1M
2021-03-19 229.50 230.62 227.78 229.72 0.1M
2021-03-18 231.71 232.40 228.96 229.16 0.1M
2021-03-17 232.47 235.75 231.32 234.58 0.1M
2021-03-16 234.61 236.32 233.53 234.18 0.1M
2021-03-15 231.64 233.44 230.36 233.36 0.1M
2021-03-12 230.32 231.40 228.95 231.40 0.1M
2021-03-11 231.26 233.68 230.88 232.82 0.1M
2021-03-10 230.74 230.89 228.00 228.31 0.1M
2021-03-09 226.09 229.80 226.09 228.26 0.1M
2021-03-08 226.35 227.77 221.50 221.65 0.1M
2021-03-05 224.93 226.84 218.97 226.41 0.2M
2021-03-04 225.86 227.92 220.01 222.74 0.2M
2021-03-03 231.40 231.92 226.13 226.17 0.2M
2021-03-02 235.37 235.37 231.96 231.96 0.1M
2021-03-01 232.23 235.24 231.52 235.06 0.2M
2021-02-26 230.53 232.12 227.26 228.78 0.3M
2021-02-25 233.92 235.23 227.46 228.31 0.3M
2021-02-24 232.11 235.59 230.42 235.38 0.2M
2021-02-23 230.50 234.49 227.14 233.51 0.2M
2021-02-22 236.01 236.28 233.78 233.78 0.2M
2021-02-19 240.97 240.98 238.29 238.67 0.1M
2021-02-18 239.08 240.51 237.73 240.14 0.1M
2021-02-17 240.01 241.28 239.00 241.09 0.1M
2021-02-16 243.25 243.54 241.41 241.86 0.1M
2021-02-12 240.88 242.67 240.40 242.60 0.1M
2021-02-11 241.68 241.82 239.92 241.26 0.1M
2021-02-10 242.25 242.25 238.85 240.44 0.2M
2021-02-09 240.62 241.82 240.62 240.91 0.1M
2021-02-08 241.31 241.31 239.88 241.28 0.1M
2021-02-05 240.32 240.63 238.95 240.10 0.1M
2021-02-04 238.19 239.28 237.10 239.28 0.1M
2021-02-03 238.89 239.09 236.74 237.12 0.1M
2021-02-02 236.29 238.44 236.29 237.47 0.1M
2021-02-01 231.56 234.72 230.10 233.99 0.2M
2021-01-29 232.47 233.00 227.52 228.76 0.3M
2021-01-28 233.24 237.20 233.24 233.69 0.1M
2021-01-27 237.37 237.37 230.66 232.48 0.2M
2021-01-26 239.13 239.54 238.20 238.87 0.1M
2021-01-25 238.71 239.78 234.00 238.59 0.2M
2021-01-22 236.26 237.54 235.90 236.83 0.1M
2021-01-21 236.51 237.29 235.57 236.71 0.1M
2021-01-20 232.48 235.99 232.41 235.37 0.1M
2021-01-19 229.09 230.34 228.09 230.13 0.1M
2021-01-15 228.42 229.18 226.65 227.41 0.2M
2021-01-14 231.21 231.42 228.39 228.67 0.2M
2021-01-13 229.64 231.50 229.45 230.91 0.1M
2021-01-12 230.46 231.13 228.00 229.62 0.1M
2021-01-11 231.31 232.30 230.14 230.57 0.2M
2021-01-08 232.50 233.58 230.64 233.38 0.1M
2021-01-07 227.99 231.58 227.78 230.99 0.1M
2021-01-06 225.36 228.85 224.41 226.07 0.2M
2021-01-05 226.13 228.56 226.01 228.32 0.1M
2021-01-04 231.12 231.23 223.87 226.87 0.2M