Vanguard S&P 500 Growth (VOOG)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.12 | 0.639748928722 | 331.38 | 338.64 | 330.71 | 193031 | 335.28795462 | SP |
| 4 | 19.5 | 6.2101910828 | 314 | 338.64 | 306.5491 | 147283 | 324.71985615 | SP |
| 12 | 28.22 | 9.24397274633 | 305.28 | 338.64 | 285.237 | 130943 | 309.65239213 | SP |
| 26 | 63.61 | 23.568861388 | 269.89 | 338.64 | 262.1 | 131990 | 298.23213412 | SP |
| 52 | 82.71 | 32.9797838829 | 250.79 | 338.64 | 236.38 | 115096 | 279.34717204 | SP |
| 156 | 79.33 | 31.2113939489 | 254.17 | 338.64 | 199.364 | 152404 | 253.67194295 | SP |
| 260 | 170.54 | 104.651448208 | 162.96 | 338.64 | 126.49 | 149488 | 227.83363224 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 333.56 | -0.98 | -0.29 | 333.95 | 335.305 | 332.42 | 134602 |
| 1718922600 | 334.54 | -2.46 | -0.73 | 338.22 | 338.64 | 332.9991 | 248448 |
| 1718749800 | 337 | 0.84 | 0.25 | 336.35 | 337.01 | 335.365 | 214830 |
| 1718663400 | 336.16 | 3.33 | 1.00 | 333.04 | 337.71 | 332.175 | 174083 |
| 1718404200 | 332.83 | 1.04 | 0.31 | 331.38 | 332.86 | 330.70999 | 135372 |
| 1718317800 | 331.79 | 1.31 | 0.40 | 332.39 | 332.86 | 329.8012 | 158517 |
| 1718231400 | 330.48 | 5.19 | 1.60 | 328.41 | 332.0812 | 328.37 | 181016 |
| 1718145000 | 325.29 | 2.97 | 0.92 | 321.85 | 325.29 | 320.7126 | 132216 |
| 1718058600 | 322.32 | 1.79 | 0.56 | 320.52999 | 322.32 | 319.7001 | 144243 |
| 1717799400 | 320.52999 | -0.46 | -0.14 | 320.63 | 322.6404 | 319.88 | 95705 |
| 1717713000 | 320.99 | -0.11 | -0.03 | 321.82 | 322.38 | 319.85 | 128310 |
| 1717626600 | 321.1 | 5.99 | 1.90 | 317.22 | 321.1 | 316.79 | 114722 |
| 1717540200 | 315.11 | 0.97 | 0.31 | 313.94 | 315.3899 | 312.62 | 108262 |
| 1717453800 | 314.14 | 1.48 | 0.47 | 314.55 | 314.79 | 310.502 | 173060 |
| 1717194600 | 312.66 | 0.69 | 0.22 | 312.63 | 312.74 | 306.5491 | 124843 |
| 1717108200 | 311.97 | -4.82 | -1.52 | 315 | 315.08 | 310.76 | 127428 |
| 1717021800 | 316.79 | -1.27 | -0.40 | 315.43 | 317.688 | 315.43 | 106818 |
| 1716935400 | 318.06 | 2.12 | 0.67 | 317.20999 | 318.0982 | 315.94 | 140208 |
| 1716589800 | 315.94 | 3.12 | 1.00 | 314 | 316.3788 | 313.245 | 120106 |
| 1716503400 | 312.82 | -0.54 | -0.17 | 317 | 317.26 | 311.8306 | 115414 |
| 1716417000 | 313.36 | -1.18 | -0.38 | 314.45999 | 314.815 | 311.83999 | 100110 |
| 1716330600 | 314.54 | 1.01 | 0.32 | 312.39 | 314.54 | 312.185 | 90163 |
| 1716244200 | 313.52999 | 2.19 | 0.70 | 311.44 | 313.82 | 311.44 | 115483 |
| 1715985000 | 311.33999 | 0.02 | 0.01 | 311.89999 | 311.89999 | 310 | 82358 |
| 1715898600 | 311.32 | -1.47 | -0.47 | 312.69 | 313.55 | 311.12 | 120056 |
| 1715812200 | 312.79 | 5.13 | 1.67 | 309 | 312.79 | 308.72949 | 132311 |
| 1715725800 | 307.66 | 1.88 | 0.61 | 305.18 | 308.0201 | 305 | 96470 |
| 1715639400 | 305.77999 | 0.24 | 0.08 | 306.52999 | 306.52999 | 304.60199 | 91355 |
| 1715380200 | 305.54 | 0.06 | 0.02 | 306.37 | 307.27999 | 304.64 | 91227 |
| 1715293800 | 305.48 | 0.83 | 0.27 | 304.7 | 305.6 | 303.66 | 79434 |
| 1715207400 | 304.64999 | -0.27 | -0.09 | 303.44 | 305.19 | 303.3007 | 83351 |
| 1715121000 | 304.92 | 0.06 | 0.02 | 305.33999 | 306 | 304.253 | 116667 |
| 1715034600 | 304.86 | 4.24 | 1.41 | 301.82 | 304.86 | 301.41 | 142662 |
| 1714775400 | 300.62 | 5.41 | 1.83 | 300.04 | 301.39999 | 298.90499 | 161341 |
| 1714689000 | 295.20999 | 3.84 | 1.32 | 294.26 | 295.66 | 291.29 | 94445 |
| 1714602600 | 291.37 | -1.65 | -0.56 | 292.95 | 297.08 | 290.95 | 117459 |
| 1714516200 | 293.02 | -5.58 | -1.87 | 297.83 | 298.915 | 293.02 | 97583 |
| 1714429800 | 298.6 | 1.04 | 0.35 | 299.27999 | 299.33999 | 296.7 | 115081 |
| 1714170600 | 297.56 | 5.05 | 1.73 | 296.64 | 298.88 | 295.435 | 116497 |
| 1714084200 | 292.51 | -1.14 | -0.39 | 287.33999 | 292.51799 | 286.87 | 114232 |
| 1713997800 | 293.64999 | 0.11 | 0.04 | 295.8 | 296.139 | 292.1057 | 125963 |
| 1713911400 | 293.54 | 4.75 | 1.64 | 290.7 | 293.92 | 290.2 | 129378 |
| 1713825000 | 288.79 | 2.55 | 0.89 | 288.18 | 290.67 | 285.75 | 123434 |
| 1713565800 | 286.24 | -6.96 | -2.37 | 291.75 | 292.13 | 285.237 | 216997 |
| 1713479400 | 293.2 | -1.09 | -0.37 | 294.73 | 295.95999 | 292.2645 | 111548 |
| 1713393000 | 294.29 | -2.79 | -0.94 | 298.85 | 298.99 | 293.64999 | 128169 |
| 1713306600 | 297.08 | -0.03 | -0.01 | 297.11 | 298.57 | 296.27999 | 129220 |
| 1713220200 | 297.11 | -5.32 | -1.76 | 304.8 | 304.875 | 296.84429 | 179063 |
| 1712961000 | 302.43 | -4.32 | -1.41 | 304.17 | 305.12 | 301.39 | 142419 |
| 1712874600 | 306.75 | 4.62 | 1.53 | 303.07 | 307.26 | 301.9128 | 96370 |
| 1712788200 | 302.13 | -1.82 | -0.60 | 300.45999 | 302.6299 | 300.4501 | 121700 |
| 1712701800 | 303.95 | -0.21 | -0.07 | 305.22 | 305.27999 | 300.515 | 310197 |
| 1712615400 | 304.16 | 0.05 | 0.02 | 304.73 | 305.12 | 303.24 | 85973 |
| 1712356200 | 304.11 | 4.51 | 1.51 | 301.04 | 305.305 | 300.79 | 99945 |
| 1712269800 | 299.6 | -4.36 | -1.43 | 306.47 | 307.27999 | 299.5 | 137733 |
| 1712183400 | 303.95999 | 0.85 | 0.28 | 301.92 | 305.225 | 301.92 | 116296 |
| 1712097000 | 303.11 | -2.02 | -0.66 | 301.95999 | 303.11 | 300.7 | 114836 |
| 1712010600 | 305.13 | 0.42 | 0.14 | 305.27999 | 306.76 | 303.865 | 128528 |
| 1711665000 | 304.70999 | -0.7 | -0.23 | 304.97 | 305.5912 | 304.26 | 111194 |
| 1711578600 | 305.41 | 0.73 | 0.24 | 306.29 | 306.29 | 303.36 | 114319 |
| 1711492200 | 304.68 | -1.15 | -0.38 | 307.04 | 307.18 | 304.38 | 121703 |
| 1711405800 | 305.83 | -1 | -0.33 | 305.56 | 306.77999 | 304.7 | 101617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
