Vanguard S&P 500 Growth (VOOG)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.55 | -1.06882639851 | 332.14 | 332.14 | 317.78 | 158565 | 323.02313124 | SP |
| 4 | -10.08 | -2.97634865799 | 338.67 | 350.5 | 317.78 | 185573 | 337.99097396 | SP |
| 12 | 25.15 | 8.28829422621 | 303.44 | 350.5 | 303.3007 | 147327 | 329.50573263 | SP |
| 26 | 46.83 | 16.620528109 | 281.76 | 350.5 | 278.36 | 140319 | 312.85742261 | SP |
| 52 | 66.74 | 25.4878747374 | 261.85 | 350.5 | 236.38 | 120721 | 290.44237712 | SP |
| 156 | 54.97 | 20.0899057086 | 273.62 | 350.5 | 199.364 | 154823 | 256.6131258 | SP |
| 260 | 163.42 | 98.9404855603 | 165.17 | 350.5 | 126.49 | 151520 | 230.96203992 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 320.05 | -5.01 | -1.54 | 325.57 | 326.0962 | 317.77999 | 131986 |
| 1722292200 | 325.06 | 0.69 | 0.21 | 326.1 | 327.49 | 323.6 | 131359 |
| 1722033000 | 324.37 | 3.36 | 1.05 | 323.86 | 326.32 | 322.45 | 116065 |
| 1721946600 | 321.01 | -3.9 | -1.20 | 324.47 | 327.88 | 318.15499 | 220050 |
| 1721860200 | 324.91 | -12.39 | -3.67 | 332.14 | 332.355 | 323.79 | 216782 |
| 1721773800 | 337.3 | 0.03 | 0.01 | 337.5 | 339.9199 | 337 | 111199 |
| 1721687400 | 337.27 | 5.16 | 1.55 | 335.9 | 338.03 | 334.39999 | 164237 |
| 1721428200 | 332.11 | -2.18 | -0.65 | 333.98 | 336.09 | 331.39999 | 116055 |
| 1721341800 | 334.29 | -2.09 | -0.62 | 339.22 | 339.22 | 332 | 219884 |
| 1721255400 | 336.38 | -9.89 | -2.86 | 340.33 | 340.67 | 336.38 | 341150 |
| 1721169000 | 346.27 | -0.1 | -0.03 | 347.48 | 347.92 | 344.3301 | 186866 |
| 1721082600 | 346.37 | 1.37 | 0.40 | 347.21 | 349.43 | 344.7458 | 243048 |
| 1720823400 | 345 | 1.98 | 0.58 | 343.23 | 348.0498 | 343 | 182814 |
| 1720737000 | 343.02 | -7.39 | -2.11 | 350.1 | 350.25 | 342.215 | 272359 |
| 1720650600 | 350.41 | 3.87 | 1.12 | 347.79 | 350.5 | 346.91 | 172883 |
| 1720564200 | 346.54 | 0.49 | 0.14 | 347.16 | 348.09 | 345.56 | 164350 |
| 1720477800 | 346.05 | 0.54 | 0.16 | 345.86 | 346.2599 | 344.98 | 255575 |
| 1720218600 | 345.51 | 3.62 | 1.06 | 342.27 | 345.68 | 342.27 | 222251 |
| 1720040640 | 341.89 | 2.7 | 0.80 | 338.67 | 342.12 | 338.67 | 133508 |
| 1719959400 | 339.19 | 3.12 | 0.93 | 334.52999 | 339.19 | 334.52999 | 171846 |
| 1719873000 | 336.07 | -0.73 | -0.22 | 334.58 | 336.54 | 332.23 | 150362 |
| 1719613800 | 336.8 | 0 | 0.00 | 336.8 | 336.8 | 336.8 | 0 |
| 1719527400 | 336.8 | 0.77 | 0.23 | 335.95 | 337.5 | 335.23 | 106804 |
| 1719441000 | 336.03 | 1.47 | 0.44 | 333.72 | 336.03 | 333.6 | 106510 |
| 1719354600 | 334.56 | 4.65 | 1.41 | 331.39999 | 334.56 | 330.79 | 114392 |
| 1719268200 | 329.91 | -3.65 | -1.09 | 332.98 | 334.08999 | 329.79 | 135304 |
| 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 | 214222 |
| 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 | 327.77999 | 197106 |
| 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 | 144334 |
| 1717799400 | 320.52999 | -0.46 | -0.14 | 320.63 | 322.6404 | 319.88 | 105759 |
| 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 | 126146 |
| 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 | 118674 |
| 1716503400 | 312.82 | -0.54 | -0.17 | 317 | 317.26 | 311.8306 | 121557 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
