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
2024-12-31 370.52 370.77 365.53 366.06 0.3M
2024-12-30 368.28 372.17 366.69 369.25 0.2M
2024-12-27 376.81 376.81 370.36 373.74 0.3M
2024-12-26 378.54 380.14 376.79 379.16 0.2M
2024-12-24 376.12 379.67 375.50 379.67 0.2M
2024-12-23 371.72 375.00 368.58 375.00 0.3M
2024-12-20 364.76 374.66 363.40 371.24 0.4M
2024-12-19 370.93 371.27 366.82 366.93 0.4M
2024-12-18 379.40 380.81 366.00 366.82 0.4M
2024-12-17 378.85 379.86 377.26 379.07 0.2M
2024-12-16 377.99 380.95 377.45 380.50 0.3M
2024-12-13 377.82 379.06 374.53 376.44 0.2M
2024-12-12 377.11 377.60 375.67 375.67 0.2M
2024-12-11 374.64 378.55 374.64 378.18 0.3M
2024-12-10 373.69 375.60 371.30 372.07 0.2M
2024-12-09 374.40 374.84 371.79 372.96 0.2M
2024-12-06 373.52 375.47 373.39 375.14 0.2M
2024-12-05 373.69 374.18 372.55 372.92 0.2M
2024-12-04 370.80 373.40 370.44 373.34 0.2M
2024-12-03 366.22 368.54 365.90 368.48 0.2M
2024-12-02 364.47 367.21 364.47 366.76 0.2M
2024-11-29 361.02 364.15 360.70 363.80 0.1M
2024-11-27 362.14 362.14 358.60 360.54 0.1M
2024-11-26 361.08 363.29 361.08 363.05 0.2M
2024-11-25 361.74 362.62 358.00 359.53 0.2M
2024-11-22 359.00 360.00 358.00 359.01 0.2M
2024-11-21 361.05 361.60 354.80 359.28 0.3M
2024-11-20 359.43 359.45 354.66 359.13 0.2M
2024-11-19 354.04 359.65 353.95 359.60 0.2M
2024-11-18 355.03 357.24 353.76 355.95 0.2M
2024-11-15 358.74 358.75 353.01 354.63 0.3M
2024-11-14 364.41 364.61 361.25 361.99 0.2M
2024-11-13 364.58 366.20 362.90 364.62 0.2M
2024-11-12 364.51 365.23 362.37 364.58 0.2M
2024-11-11 365.62 365.71 362.50 364.25 0.3M
2024-11-08 363.63 365.57 363.61 364.92 0.3M
2024-11-07 360.04 364.08 360.00 363.61 0.3M
2024-11-06 355.44 358.56 354.16 358.05 0.4M
2024-11-05 345.23 349.45 345.23 349.26 0.2M
2024-11-04 345.11 346.42 343.42 344.36 0.2M
2024-11-01 344.45 348.05 344.45 345.50 0.2M
2024-10-31 349.44 349.44 342.82 342.82 0.3M
2024-10-30 354.83 355.83 352.65 353.54 0.1M
2024-10-29 352.31 355.84 351.29 355.10 0.2M
2024-10-28 354.51 354.61 352.10 352.22 0.1M
2024-10-25 351.78 354.80 351.00 351.79 0.2M
2024-10-24 349.92 350.41 348.06 350.33 0.1M
2024-10-23 352.02 352.12 345.59 348.02 0.2M
2024-10-22 351.31 354.28 350.64 353.43 0.2M
2024-10-21 351.05 353.32 350.15 353.32 0.2M
2024-10-18 351.69 352.48 351.08 351.81 0.1M
2024-10-17 352.75 352.86 349.73 349.88 0.1M
2024-10-16 348.75 349.60 346.40 349.41 0.1M
2024-10-15 353.01 353.47 347.50 348.88 0.2M
2024-10-14 351.11 353.52 351.07 352.61 0.2M
2024-10-11 348.04 350.11 347.50 349.53 0.1M
2024-10-10 347.53 349.78 346.93 348.82 0.1M
2024-10-09 346.85 349.21 346.00 348.97 0.1M
2024-10-08 343.36 346.92 343.36 346.87 0.2M
2024-10-07 343.75 344.60 340.92 341.63 0.2M
2024-10-04 344.67 345.07 341.53 344.86 0.1M
2024-10-03 340.10 342.90 339.54 341.30 0.2M
2024-10-02 339.98 341.89 337.84 341.05 0.1M
2024-10-01 345.00 345.00 338.30 340.59 0.2M
2024-09-30 342.64 345.51 341.51 345.29 0.1M
2024-09-27 346.06 346.06 342.90 343.73 0.1M
2024-09-26 348.64 348.64 343.89 346.08 0.2M
2024-09-25 344.49 346.10 344.12 344.91 0.1M
2024-09-24 343.92 344.79 340.68 344.79 0.1M
2024-09-23 342.86 343.44 342.00 342.83 0.1M
2024-09-20 342.73 343.52 340.30 342.34 0.1M
2024-09-19 341.86 344.32 340.75 343.21 0.2M
2024-09-18 336.90 339.48 334.46 334.90 0.3M
2024-09-17 337.77 338.31 334.38 336.01 0.1M
2024-09-16 335.18 335.79 333.56 335.79 0.1M
2024-09-13 335.54 337.53 335.00 336.71 0.2M
2024-09-12 331.90 335.54 330.74 335.43 0.2M
2024-09-11 325.56 331.91 320.21 331.36 0.1M
2024-09-10 323.13 324.87 320.68 324.60 0.1M
2024-09-09 321.12 322.25 318.73 321.83 0.1M
2024-09-06 325.49 326.35 317.31 318.03 0.2M
2024-09-05 324.24 328.55 323.81 325.27 0.2M
2024-09-04 324.03 327.46 323.13 325.09 0.2M
2024-09-03 334.13 334.20 324.21 326.11 0.3M
2024-08-30 335.05 336.44 332.07 336.11 0.1M
2024-08-29 334.98 337.78 332.15 333.11 0.2M
2024-08-28 337.10 337.14 331.44 333.61 0.2M
2024-08-27 334.95 337.68 333.80 337.17 0.2M
2024-08-26 338.48 339.40 334.61 336.15 0.2M
2024-08-23 336.86 339.71 334.97 338.10 0.1M
2024-08-22 341.06 341.30 333.77 334.57 0.2M
2024-08-21 338.14 340.52 337.07 339.33 0.1M
2024-08-20 338.37 339.78 336.90 338.05 0.1M
2024-08-19 334.25 338.19 333.08 338.19 0.2M
2024-08-16 332.54 335.00 332.17 334.19 0.1M
2024-08-15 330.59 333.80 330.00 333.68 0.2M
2024-08-14 326.60 327.87 323.93 326.95 0.1M
2024-08-13 321.25 326.13 321.25 326.08 0.2M
2024-08-12 318.46 320.52 316.99 318.97 0.1M
2024-08-09 314.66 318.24 314.31 317.51 0.1M
2024-08-08 311.42 315.78 308.36 315.30 0.2M
2024-08-07 313.39 315.52 305.69 306.41 0.2M
2024-08-06 307.44 314.00 304.90 308.91 0.3M
2024-08-05 296.58 310.35 295.84 305.34 0.5M
2024-08-02 316.53 318.89 312.31 316.00 0.3M
2024-08-01 330.80 333.33 320.35 322.73 0.2M
2024-07-31 327.31 330.49 326.13 329.26 0.1M
2024-07-30 325.57 326.10 317.78 320.05 0.1M
2024-07-29 326.10 327.49 323.60 325.06 0.1M
2024-07-26 323.86 326.32 322.45 324.37 0.1M
2024-07-25 324.47 327.88 318.16 321.01 0.2M
2024-07-24 332.14 332.36 323.79 324.91 0.2M
2024-07-23 337.50 339.92 337.00 337.30 0.1M
2024-07-22 335.90 338.03 334.40 337.27 0.2M
2024-07-19 333.98 336.09 331.40 332.11 0.1M
2024-07-18 339.22 339.22 332.00 334.29 0.2M
2024-07-17 340.33 340.67 336.38 336.38 0.3M
2024-07-16 347.48 347.92 344.33 346.27 0.2M
2024-07-15 347.21 349.43 344.75 346.37 0.2M
2024-07-12 343.23 348.05 343.00 345.00 0.2M
2024-07-11 350.10 350.25 342.22 343.02 0.3M
2024-07-10 347.79 350.50 346.91 350.41 0.2M
2024-07-09 347.16 348.09 345.56 346.54 0.2M
2024-07-08 345.86 346.26 344.98 346.05 0.3M
2024-07-05 342.27 345.68 342.27 345.51 0.2M
2024-07-03 338.67 342.12 338.67 341.89 0.1M
2024-07-02 334.53 339.19 334.53 339.19 0.2M
2024-07-01 334.58 336.54 332.23 336.07 0.2M
2024-06-28 336.93 339.26 333.45 333.45 0.1M
2024-06-27 335.95 337.50 335.23 336.80 0.1M
2024-06-26 333.72 336.03 333.60 336.03 0.1M
2024-06-25 331.40 334.56 330.79 334.56 0.1M
2024-06-24 332.98 334.09 329.79 329.91 0.1M
2024-06-21 333.95 335.31 332.42 333.56 0.1M
2024-06-20 338.22 338.64 333.00 334.54 0.2M
2024-06-18 336.35 337.01 335.37 337.00 0.2M
2024-06-17 333.04 337.71 332.18 336.16 0.2M
2024-06-14 331.38 332.86 330.71 332.83 0.1M
2024-06-13 332.39 332.86 329.80 331.79 0.2M
2024-06-12 328.41 332.08 328.17 330.48 0.2M
2024-06-11 321.85 325.29 320.71 325.29 0.1M
2024-06-10 320.53 322.32 319.70 322.32 0.1M
2024-06-07 320.63 322.64 319.88 320.53 0.1M
2024-06-06 321.82 322.38 319.85 320.99 0.1M
2024-06-05 317.22 321.10 316.79 321.10 0.1M
2024-06-04 313.94 315.39 312.62 315.11 0.1M
2024-06-03 314.55 314.79 310.50 314.14 0.2M
2024-05-31 312.63 312.74 306.55 312.66 0.1M
2024-05-30 315.00 315.08 310.76 311.97 0.1M
2024-05-29 315.43 317.69 315.43 316.79 0.1M
2024-05-28 317.21 318.10 315.94 318.06 0.1M
2024-05-24 314.00 316.38 313.25 315.94 0.1M
2024-05-23 317.00 317.26 311.83 313.36 0.1M
2024-05-22 314.46 314.82 311.84 313.36 0.1M
2024-05-21 312.39 314.54 312.19 314.54 0.1M
2024-05-20 311.44 313.82 311.44 313.53 0.1M
2024-05-17 311.90 311.90 310.00 311.34 0.1M
2024-05-16 312.69 313.55 311.12 311.32 0.1M
2024-05-15 309.00 312.79 308.73 312.79 0.1M
2024-05-14 305.18 308.02 305.00 307.66 0.1M
2024-05-13 306.53 306.53 304.60 305.78 0.1M
2024-05-10 306.37 307.28 304.64 305.54 0.1M
2024-05-09 304.70 305.60 303.66 305.48 0.1M
2024-05-08 303.44 305.19 303.30 304.65 0.1M
2024-05-07 305.34 306.00 304.25 304.92 0.1M
2024-05-06 301.82 304.86 301.41 304.86 0.1M
2024-05-03 300.04 301.40 298.91 300.62 0.2M
2024-05-02 294.26 295.66 291.29 295.21 0.1M
2024-05-01 292.95 297.08 290.95 291.37 0.1M
2024-04-30 297.83 298.92 293.02 293.02 0.1M
2024-04-29 299.28 299.34 296.70 298.60 0.1M
2024-04-26 296.64 298.88 295.44 297.56 0.1M
2024-04-25 287.34 292.52 286.49 292.51 0.1M
2024-04-24 295.80 296.14 292.11 293.65 0.1M
2024-04-23 290.70 293.92 290.20 293.54 0.1M
2024-04-22 288.18 290.67 285.75 288.79 0.1M
2024-04-19 291.75 292.13 285.24 286.24 0.2M
2024-04-18 294.73 295.96 292.26 293.20 0.1M
2024-04-17 298.85 298.99 293.65 294.29 0.1M
2024-04-16 297.11 298.57 296.28 297.08 0.1M
2024-04-15 304.80 304.88 296.84 297.11 0.2M
2024-04-12 304.17 305.12 301.39 302.43 0.1M
2024-04-11 303.07 307.26 301.91 306.75 0.1M
2024-04-10 300.46 302.63 300.32 302.13 0.1M
2024-04-09 305.22 305.28 300.52 303.95 0.3M
2024-04-08 304.73 305.12 303.24 304.16 0.1M
2024-04-05 301.04 305.31 300.79 304.11 0.1M
2024-04-04 306.47 307.28 299.50 299.60 0.1M
2024-04-03 301.92 305.23 301.92 303.96 0.1M
2024-04-02 301.96 303.11 300.70 303.11 0.1M
2024-04-01 305.28 306.76 303.87 305.13 0.1M
2024-03-28 304.97 305.59 304.26 304.71 0.1M
2024-03-27 306.29 306.29 303.36 305.41 0.1M
2024-03-26 307.04 307.18 304.38 304.68 0.1M
2024-03-25 305.56 306.78 304.70 305.83 0.1M
2024-03-22 306.23 307.77 305.75 306.83 0.1M
2024-03-21 308.84 308.84 306.53 306.70 0.1M
2024-03-20 303.47 306.31 302.32 306.19 0.2M
2024-03-19 300.16 303.04 298.55 302.84 0.1M
2024-03-18 301.98 303.61 300.86 301.12 0.1M
2024-03-15 298.94 299.89 297.30 298.19 0.2M
2024-03-14 302.64 303.08 299.96 301.66 0.2M
2024-03-13 302.46 302.68 300.46 301.26 0.2M
2024-03-12 299.11 302.92 297.17 302.60 0.2M
2024-03-11 297.56 297.95 295.95 297.06 0.1M
2024-03-08 302.88 305.19 298.19 298.74 0.2M
2024-03-07 299.77 302.79 298.69 301.95 0.1M
2024-03-06 298.67 299.24 296.48 297.69 0.1M
2024-03-05 299.16 299.16 294.62 296.28 0.2M
2024-03-04 301.88 302.69 301.10 301.20 0.2M
2024-03-01 299.16 302.63 299.00 302.39 0.1M
2024-02-29 297.56 299.35 295.93 298.36 0.1M
2024-02-28 296.19 296.86 295.45 296.45 0.1M
2024-02-27 297.43 297.48 295.56 297.32 0.1M
2024-02-26 298.23 298.84 296.80 296.80 0.1M
2024-02-23 299.54 300.37 296.79 297.71 0.2M
2024-02-22 295.00 298.56 294.82 298.18 0.1M
2024-02-21 287.70 288.80 286.31 288.80 0.1M
2024-02-20 290.84 291.09 287.01 289.18 0.2M
2024-02-16 294.80 294.80 291.94 292.24 0.1M
2024-02-15 293.52 294.26 292.00 294.26 0.2M
2024-02-14 292.51 294.10 290.88 293.85 0.1M
2024-02-13 289.13 292.08 288.44 290.31 0.2M
2024-02-12 296.29 297.05 293.80 294.33 0.1M
2024-02-09 294.11 296.51 293.75 296.32 0.1M
2024-02-08 292.96 293.48 292.71 293.04 0.1M
2024-02-07 290.37 292.88 290.35 292.82 0.1M
2024-02-06 289.89 290.08 287.15 288.97 0.1M
2024-02-05 289.35 289.87 286.97 289.13 0.1M
2024-02-02 284.16 289.58 283.78 288.88 0.1M
2024-02-01 280.19 282.93 280.00 282.91 0.1M
2024-01-31 281.76 282.72 278.36 278.36 0.2M
2024-01-30 285.87 286.19 284.15 284.69 0.1M
2024-01-29 283.24 285.89 282.88 285.87 0.2M
2024-01-26 282.93 284.10 282.48 282.71 0.1M
2024-01-25 283.64 284.76 282.00 283.45 0.1M
2024-01-24 283.41 285.38 282.59 282.82 0.2M
2024-01-23 280.72 281.30 279.69 281.18 0.2M
2024-01-22 281.02 281.83 279.82 280.28 0.2M
2024-01-19 276.65 279.82 275.86 279.82 0.2M
2024-01-18 273.49 275.50 272.64 275.33 0.1M
2024-01-17 270.89 271.55 269.00 271.50 0.1M
2024-01-16 272.23 273.88 271.45 272.86 0.1M
2024-01-12 273.06 273.73 272.00 272.98 0.1M
2024-01-11 273.14 274.00 269.54 272.58 0.1M
2024-01-10 269.66 272.46 269.66 272.02 0.1M
2024-01-09 267.11 269.72 266.73 269.36 0.1M
2024-01-08 263.83 268.60 263.83 268.60 0.1M
2024-01-05 262.98 264.75 262.10 263.02 0.1M
2024-01-04 263.56 265.32 262.67 262.92 0.1M
2024-01-03 264.84 265.72 263.93 264.32 0.1M
2024-01-02 268.23 268.66 264.85 266.55 0.2M