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
2022-12-30 209.67 211.00 208.63 210.94 0.2M
2022-12-29 209.35 211.93 209.35 211.35 0.2M
2022-12-28 210.26 211.48 207.54 207.68 0.1M
2022-12-27 211.77 212.02 209.80 210.38 0.2M
2022-12-23 210.38 212.06 209.32 211.99 0.2M
2022-12-22 212.79 212.79 207.85 210.86 0.3M
2022-12-21 212.79 215.31 212.32 214.69 0.1M
2022-12-20 210.90 212.50 210.00 211.47 0.3M
2022-12-19 214.40 214.57 211.17 212.09 0.2M
2022-12-16 216.08 216.95 212.96 213.91 0.2M
2022-12-15 220.50 220.85 215.93 216.97 0.2M
2022-12-14 225.05 227.61 221.66 223.84 0.2M
2022-12-13 230.51 231.22 223.55 225.43 0.3M
2022-12-12 220.11 222.75 219.73 222.73 0.1M
2022-12-09 220.63 222.60 219.79 219.90 0.1M
2022-12-08 220.19 222.00 218.61 221.32 0.1M
2022-12-07 219.06 220.69 218.05 218.95 0.1M
2022-12-06 224.02 224.04 218.46 219.87 0.2M
2022-12-05 226.81 227.79 223.24 224.08 0.1M
2022-12-02 225.71 229.18 225.66 228.64 0.1M
2022-12-01 229.56 230.42 227.14 229.30 0.1M
2022-11-30 219.43 228.93 219.00 228.90 0.2M
2022-11-29 220.91 221.18 218.37 219.25 0.1M
2022-11-28 222.77 223.90 220.19 220.75 0.1M
2022-11-25 224.59 225.08 224.17 224.70 0.0M
2022-11-23 223.40 225.94 223.35 225.54 0.1M
2022-11-22 220.95 223.42 219.61 223.30 0.1M
2022-11-21 221.21 221.72 219.55 220.02 0.3M
2022-11-18 224.19 224.78 220.38 222.25 0.1M
2022-11-17 219.68 223.05 219.68 221.98 0.1M
2022-11-16 223.92 224.52 222.30 222.95 0.1M
2022-11-15 227.31 227.92 222.83 225.26 0.2M
2022-11-14 223.48 225.57 222.48 222.76 0.1M
2022-11-11 221.54 225.62 220.94 225.03 0.2M
2022-11-10 215.50 221.61 214.40 221.39 0.3M
2022-11-09 209.70 210.44 205.80 206.10 0.2M
2022-11-08 210.97 213.27 208.40 211.05 0.3M
2022-11-07 208.34 210.34 206.88 209.95 0.1M
2022-11-04 208.66 209.13 203.36 207.64 0.2M
2022-11-03 206.03 207.22 204.15 204.69 0.2M
2022-11-02 215.53 217.63 208.44 208.45 0.3M
2022-11-01 220.48 220.89 215.20 215.58 0.2M
2022-10-31 218.62 219.16 216.87 218.03 0.2M
2022-10-28 213.68 220.64 213.68 220.31 0.1M
2022-10-27 217.42 218.23 214.23 214.63 0.2M
2022-10-26 217.81 222.28 217.22 217.99 0.2M
2022-10-25 218.78 222.88 218.61 222.66 0.2M
2022-10-24 216.31 218.99 213.90 218.29 0.2M
2022-10-21 209.46 215.90 208.93 215.56 0.3M
2022-10-20 211.11 214.80 209.70 210.42 0.2M
2022-10-19 212.01 213.95 209.98 211.97 0.2M
2022-10-18 217.01 217.60 211.53 213.69 0.4M
2022-10-17 209.03 212.00 209.03 211.42 0.2M
2022-10-14 212.56 213.20 204.20 204.56 0.4M
2022-10-13 200.52 211.79 199.36 210.70 0.5M
2022-10-12 206.19 207.54 205.40 205.65 0.3M
2022-10-11 207.30 209.55 204.76 205.95 0.2M
2022-10-10 210.85 210.85 206.70 208.44 0.2M
2022-10-07 215.14 215.14 209.44 210.62 0.2M
2022-10-06 219.33 221.60 218.18 218.41 0.3M
2022-10-05 217.37 221.55 215.65 220.28 0.2M
2022-10-04 217.57 220.71 217.57 220.33 0.2M
2022-10-03 210.19 214.83 208.99 213.72 0.3M
2022-09-30 211.37 214.43 208.51 208.55 0.3M
2022-09-29 215.13 215.13 209.94 212.19 0.3M
2022-09-28 213.76 218.92 212.75 217.79 0.3M
2022-09-27 217.08 218.71 212.70 214.44 0.2M
2022-09-26 214.75 218.20 213.77 214.24 0.2M
2022-09-23 216.94 217.04 212.91 215.68 0.3M
2022-09-22 220.42 221.27 218.17 219.13 0.3M
2022-09-21 226.32 228.91 221.31 221.31 0.2M
2022-09-20 225.36 226.91 223.53 225.22 0.1M
2022-09-19 223.52 227.52 223.50 227.49 0.1M
2022-09-16 224.60 226.05 222.99 225.71 0.2M
2022-09-15 229.70 231.60 226.35 227.40 0.1M
2022-09-14 230.79 232.04 228.76 231.00 0.1M
2022-09-13 236.15 236.26 229.19 229.84 0.2M
2022-09-12 240.54 242.56 240.54 242.36 0.1M
2022-09-09 236.48 239.90 236.25 239.42 0.1M
2022-09-08 231.61 235.54 230.87 234.84 0.2M
2022-09-07 228.94 233.94 228.94 233.35 0.1M
2022-09-06 230.44 230.94 227.03 228.79 0.1M
2022-09-02 235.23 235.87 228.60 229.84 0.3M
2022-09-01 230.58 233.12 228.10 232.79 0.1M
2022-08-31 235.70 236.50 232.19 232.19 0.2M
2022-08-30 238.02 238.16 232.25 234.14 0.2M
2022-08-29 237.11 238.63 235.81 236.65 0.2M
2022-08-26 249.06 249.52 239.03 239.03 0.3M
2022-08-25 246.21 249.18 245.47 249.18 0.1M
2022-08-24 244.12 246.36 243.89 244.98 0.1M
2022-08-23 244.71 246.51 244.05 244.34 0.1M
2022-08-22 247.81 247.84 244.48 245.04 0.2M
2022-08-19 253.93 253.93 250.78 251.37 0.1M
2022-08-18 255.39 256.61 254.24 255.88 0.2M
2022-08-17 255.22 257.26 254.03 255.51 0.1M
2022-08-16 256.78 258.99 255.33 257.42 0.2M
2022-08-15 255.01 258.04 255.01 257.67 0.2M
2022-08-12 252.85 256.21 252.00 256.20 0.1M
2022-08-11 254.43 255.17 250.71 251.23 0.2M
2022-08-10 251.12 252.43 249.54 252.26 0.2M
2022-08-09 246.36 246.40 244.60 245.49 0.1M
2022-08-08 249.34 251.39 246.68 247.47 0.1M
2022-08-05 246.35 249.60 246.02 248.46 0.1M
2022-08-04 248.78 249.96 247.28 249.75 0.1M
2022-08-03 244.71 249.48 244.71 248.78 0.1M
2022-08-02 242.92 246.28 241.81 243.17 0.1M
2022-08-01 243.80 247.18 243.24 244.55 0.2M
2022-07-29 242.27 246.08 241.67 245.49 0.2M
2022-07-28 237.01 240.78 234.76 240.34 0.2M
2022-07-27 231.32 237.90 231.18 236.89 0.2M
2022-07-26 230.79 230.91 227.28 227.87 0.3M
2022-07-25 233.45 233.47 230.75 232.26 0.2M
2022-07-22 236.67 237.73 231.92 233.27 0.2M
2022-07-21 233.69 237.06 231.82 237.06 0.2M
2022-07-20 230.54 234.17 230.18 233.24 0.4M
2022-07-19 225.96 230.43 224.79 230.18 0.2M
2022-07-18 227.59 228.36 222.41 223.27 0.2M
2022-07-15 223.56 225.41 222.70 225.36 0.1M
2022-07-14 218.61 221.68 215.95 221.09 0.3M
2022-07-13 217.73 222.50 216.94 220.72 0.2M
2022-07-12 225.01 226.40 220.41 221.55 0.2M
2022-07-11 226.68 226.68 224.00 224.53 0.2M
2022-07-08 226.37 229.55 225.94 228.63 0.2M
2022-07-07 224.61 228.82 224.61 228.40 0.2M
2022-07-06 222.27 225.49 221.50 223.82 0.3M
2022-07-05 216.24 222.41 215.00 222.33 0.3M
2022-07-01 216.71 219.43 215.18 219.29 0.3M
2022-06-30 217.63 220.01 213.98 217.64 0.4M
2022-06-29 219.57 221.41 218.00 220.08 0.2M
2022-06-28 226.98 228.64 219.49 219.59 0.4M
2022-06-27 228.78 229.22 225.51 226.38 0.2M
2022-06-24 222.32 228.02 222.32 228.01 0.3M
2022-06-23 218.46 220.74 216.66 220.28 0.4M
2022-06-22 215.06 220.04 214.65 217.13 0.2M
2022-06-21 214.80 218.76 214.80 217.22 0.3M
2022-06-17 209.82 213.68 208.92 211.48 0.5M
2022-06-16 212.75 212.78 208.10 209.99 0.5M
2022-06-15 215.49 221.01 213.54 218.12 0.6M
2022-06-14 214.46 215.07 211.38 213.34 0.4M
2022-06-13 216.00 217.19 212.11 212.90 0.5M
2022-06-10 227.07 227.30 222.51 222.51 0.4M
2022-06-09 236.04 237.99 231.08 231.12 0.1M
2022-06-08 238.48 240.15 236.73 237.25 0.2M
2022-06-07 234.75 239.83 234.17 239.45 0.2M
2022-06-06 239.52 241.00 236.38 237.23 0.2M
2022-06-03 238.16 239.08 235.37 236.33 0.1M
2022-06-02 235.04 242.18 234.14 242.16 0.2M
2022-06-01 239.41 240.81 234.63 236.02 0.2M
2022-05-31 238.07 240.02 235.13 237.65 0.4M
2022-05-27 232.98 238.59 232.98 238.53 0.2M
2022-05-26 224.90 231.83 224.70 230.92 0.1M
2022-05-25 221.27 226.57 220.98 225.22 0.3M
2022-05-24 222.85 223.41 218.51 222.52 0.5M
2022-05-23 223.54 227.03 221.92 226.68 0.3M
2022-05-20 225.37 225.90 216.25 222.37 0.3M
2022-05-19 222.38 225.95 221.51 222.51 0.6M
2022-05-18 231.33 231.67 223.00 223.76 0.3M
2022-05-17 233.78 235.09 230.83 234.91 0.4M
2022-05-16 229.90 232.01 228.20 229.23 0.2M
2022-05-13 227.15 232.59 226.34 231.43 0.2M
2022-05-12 221.64 227.56 219.36 224.03 0.5M
2022-05-11 229.93 233.70 224.34 224.93 0.6M
2022-05-10 234.15 235.20 228.45 231.40 0.6M
2022-05-09 234.30 235.46 228.27 229.24 0.5M
2022-05-06 239.06 241.95 235.06 238.65 0.5M
2022-05-05 249.56 249.56 237.95 240.78 0.3M
2022-05-04 245.06 253.32 241.62 252.96 0.3M
2022-05-03 243.84 246.24 242.62 244.66 0.3M
2022-05-02 240.23 244.05 237.44 243.86 0.3M
2022-04-29 248.39 250.61 240.50 240.87 0.2M
2022-04-28 247.62 253.35 244.78 251.95 0.2M
2022-04-27 243.53 247.40 242.06 243.31 0.2M
2022-04-26 250.56 250.74 242.79 242.87 0.3M
2022-04-25 248.08 252.38 246.25 252.26 0.3M
2022-04-22 256.91 257.18 249.33 249.53 0.3M
2022-04-21 264.96 266.51 256.47 257.15 0.2M
2022-04-20 265.21 265.56 261.24 262.15 0.1M
2022-04-19 259.03 264.85 258.57 264.37 0.1M
2022-04-18 258.15 260.62 257.22 259.31 0.1M
2022-04-14 264.57 264.68 258.79 258.95 0.1M
2022-04-13 260.10 265.05 259.93 264.42 0.1M
2022-04-12 264.74 266.09 259.27 260.42 0.1M
2022-04-11 265.14 265.55 261.36 261.60 0.1M
2022-04-08 270.24 271.00 267.93 268.46 0.1M
2022-04-07 269.07 272.67 267.41 271.13 0.2M
2022-04-06 271.52 272.09 267.64 269.78 0.2M
2022-04-05 279.53 280.21 274.76 275.51 0.1M
2022-04-04 276.26 280.60 276.24 280.55 0.2M
2022-04-01 276.41 276.73 273.49 275.84 0.1M
2022-03-31 280.20 280.29 275.48 275.65 0.2M
2022-03-30 281.94 282.51 278.82 280.33 0.2M
2022-03-29 281.72 283.64 279.64 283.23 0.2M
2022-03-28 274.97 278.91 274.58 278.88 0.1M
2022-03-25 275.52 275.96 272.11 274.97 0.2M
2022-03-24 271.54 274.90 269.94 274.83 0.1M
2022-03-23 272.06 274.23 270.33 270.44 0.1M
2022-03-22 270.38 274.90 270.06 274.32 0.1M
2022-03-21 269.90 271.36 266.81 269.79 0.2M
2022-03-18 264.31 270.46 263.76 270.18 0.2M
2022-03-17 260.18 265.18 259.56 265.11 0.2M
2022-03-16 256.51 261.74 253.51 261.65 0.2M
2022-03-15 248.32 254.02 247.38 253.86 0.2M
2022-03-14 249.37 252.12 245.82 246.31 0.2M
2022-03-11 256.18 256.38 249.55 249.87 0.1M
2022-03-10 253.39 255.09 250.83 254.49 0.1M
2022-03-09 253.30 257.36 251.83 256.36 0.2M
2022-03-08 247.68 254.26 244.98 247.10 0.3M
2022-03-07 258.13 258.46 248.63 248.72 0.4M
2022-03-04 259.85 260.39 255.88 258.46 0.4M
2022-03-03 266.65 266.65 260.32 261.73 0.2M
2022-03-02 261.29 265.44 259.77 264.55 0.3M
2022-03-01 263.27 264.36 258.04 260.02 0.3M
2022-02-28 260.78 265.03 260.00 264.08 0.3M
2022-02-25 260.06 263.82 257.54 263.81 0.3M
2022-02-24 243.83 259.56 243.00 259.27 0.7M
2022-02-23 260.03 260.84 251.39 251.74 0.2M
2022-02-22 258.91 262.13 255.14 257.74 0.3M
2022-02-18 264.71 264.84 259.62 261.14 0.3M
2022-02-17 269.19 269.54 263.37 263.80 0.1M
2022-02-16 269.74 272.19 267.65 271.39 0.1M
2022-02-15 269.63 271.50 268.88 271.41 0.1M
2022-02-14 265.05 267.92 263.24 265.84 0.3M
2022-02-11 273.62 274.64 264.83 265.94 0.3M
2022-02-10 275.24 279.16 272.29 273.76 0.3M
2022-02-09 278.15 280.02 277.48 279.98 0.3M
2022-02-08 271.26 275.58 270.43 274.90 0.2M
2022-02-07 274.93 276.26 271.35 272.27 0.3M
2022-02-04 272.31 277.27 270.52 274.51 0.2M
2022-02-03 274.69 276.90 270.43 271.21 0.4M
2022-02-02 281.90 282.03 278.59 281.53 0.4M
2022-02-01 277.15 278.52 273.75 278.52 0.6M
2022-01-31 269.68 276.54 268.71 276.39 0.3M
2022-01-28 262.20 269.17 258.48 269.06 0.2M
2022-01-27 266.08 267.55 259.48 260.34 0.2M
2022-01-26 268.05 270.68 259.29 262.43 0.4M
2022-01-25 262.77 266.29 259.27 261.82 0.2M
2022-01-24 261.36 267.70 252.94 267.47 0.6M
2022-01-21 271.54 273.30 265.89 265.96 0.4M
2022-01-20 278.55 281.47 272.50 272.89 0.2M
2022-01-19 280.82 282.92 276.26 276.52 0.2M
2022-01-18 282.01 282.85 279.06 279.66 0.3M
2022-01-14 283.48 286.94 283.00 286.43 0.1M
2022-01-13 294.08 294.34 285.15 285.60 0.2M
2022-01-12 293.53 295.18 291.75 292.97 0.2M
2022-01-11 288.12 291.70 286.12 291.70 0.2M
2022-01-10 284.79 288.67 280.59 288.55 0.4M
2022-01-07 291.26 292.18 287.17 288.37 0.2M
2022-01-06 290.97 293.20 288.66 291.16 0.2M
2022-01-05 300.05 300.22 291.86 291.91 0.3M
2022-01-04 304.61 304.64 299.21 301.09 0.2M
2022-01-03 303.03 304.49 301.50 304.02 0.2M