Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VOOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 333.56 | -0.98 | -0.29% | 333.95 | 335.305 | 332.42 | 134,602 |
| Jun 20 2024 | 334.54 | -2.46 | -0.73% | 338.22 | 338.64 | 332.9991 | 248,448 |
| Jun 18 2024 | 337.00 | 0.84 | 0.25% | 336.35 | 337.01 | 335.365 | 214,222 |
| Jun 17 2024 | 336.16 | 3.33 | 1.00% | 333.04 | 337.71 | 332.175 | 174,083 |
| Jun 14 2024 | 332.83 | 1.04 | 0.31% | 331.38 | 332.86 | 330.71 | 135,372 |
| Jun 13 2024 | 331.79 | 1.31 | 0.40% | 332.39 | 332.86 | 329.8012 | 158,517 |
| Jun 12 2024 | 330.48 | 5.19 | 1.60% | 328.41 | 332.0812 | 327.78 | 197,106 |
| Jun 11 2024 | 325.29 | 2.97 | 0.92% | 321.85 | 325.29 | 320.7126 | 132,216 |
| Jun 10 2024 | 322.32 | 1.79 | 0.56% | 320.53 | 322.32 | 319.7001 | 144,334 |
| Jun 07 2024 | 320.53 | -0.46 | -0.14% | 320.63 | 322.6404 | 319.88 | 105,759 |
| Jun 06 2024 | 320.99 | -0.11 | -0.03% | 321.82 | 322.38 | 319.85 | 128,310 |
| Jun 05 2024 | 321.10 | 5.99 | 1.90% | 317.22 | 321.10 | 316.79 | 114,722 |
| Jun 04 2024 | 315.11 | 0.97 | 0.31% | 313.94 | 315.3899 | 312.62 | 108,262 |
| Jun 03 2024 | 314.14 | 1.48 | 0.47% | 314.55 | 314.79 | 310.502 | 173,060 |
| May 31 2024 | 312.66 | 0.69 | 0.22% | 312.63 | 312.74 | 306.5491 | 124,843 |
| May 30 2024 | 311.97 | -4.82 | -1.52% | 315.00 | 315.08 | 310.76 | 126,146 |
| May 29 2024 | 316.79 | -1.27 | -0.40% | 315.43 | 317.688 | 315.43 | 106,818 |
| May 28 2024 | 318.06 | 2.12 | 0.67% | 317.21 | 318.0982 | 315.94 | 140,208 |
| May 24 2024 | 315.94 | 3.12 | 1.00% | 314.00 | 316.3788 | 313.245 | 118,674 |
| May 23 2024 | 312.82 | -0.54 | -0.17% | 317.00 | 317.26 | 311.8306 | 121,557 |
| May 22 2024 | 313.36 | -1.18 | -0.38% | 314.46 | 314.815 | 311.84 | 100,110 |
| May 21 2024 | 314.54 | 1.01 | 0.32% | 312.39 | 314.54 | 312.185 | 90,163 |
| May 20 2024 | 313.53 | 2.19 | 0.70% | 311.44 | 313.82 | 311.44 | 115,483 |
| May 17 2024 | 311.34 | 0.02 | 0.01% | 311.90 | 311.90 | 310.00 | 82,358 |
| May 16 2024 | 311.32 | -1.47 | -0.47% | 312.69 | 313.55 | 311.12 | 120,056 |
| May 15 2024 | 312.79 | 5.13 | 1.67% | 309.00 | 312.79 | 308.7295 | 132,311 |
| May 14 2024 | 307.66 | 1.88 | 0.61% | 305.18 | 308.0201 | 305.00 | 96,470 |
| May 13 2024 | 305.78 | 0.24 | 0.08% | 306.53 | 306.53 | 304.602 | 91,355 |
| May 10 2024 | 305.54 | 0.06 | 0.02% | 306.37 | 307.28 | 304.64 | 91,227 |
| May 09 2024 | 305.48 | 0.83 | 0.27% | 304.70 | 305.60 | 303.66 | 79,434 |
| May 08 2024 | 304.65 | -0.27 | -0.09% | 303.44 | 305.19 | 303.3007 | 83,351 |
| May 07 2024 | 304.92 | 0.06 | 0.02% | 305.34 | 306.00 | 304.253 | 116,667 |
| May 06 2024 | 304.86 | 4.24 | 1.41% | 301.82 | 304.86 | 301.41 | 142,662 |
| May 03 2024 | 300.62 | 5.41 | 1.83% | 300.04 | 301.40 | 298.905 | 161,341 |
| May 02 2024 | 295.21 | 3.84 | 1.32% | 294.26 | 295.66 | 291.29 | 94,445 |
| May 01 2024 | 291.37 | -1.65 | -0.56% | 292.95 | 297.08 | 290.95 | 117,459 |
| Apr 30 2024 | 293.02 | -5.58 | -1.87% | 297.83 | 298.915 | 293.02 | 97,583 |
| Apr 29 2024 | 298.60 | 1.04 | 0.35% | 299.28 | 299.34 | 296.70 | 115,081 |
| Apr 26 2024 | 297.56 | 5.05 | 1.73% | 296.64 | 298.88 | 295.435 | 116,497 |
| Apr 25 2024 | 292.51 | -1.14 | -0.39% | 287.34 | 292.518 | 286.485 | 121,821 |
| Apr 24 2024 | 293.65 | 0.11 | 0.04% | 295.80 | 296.139 | 292.1057 | 125,963 |
| Apr 23 2024 | 293.54 | 4.75 | 1.64% | 290.70 | 293.92 | 290.20 | 129,378 |
| Apr 22 2024 | 288.79 | 2.55 | 0.89% | 288.18 | 290.67 | 285.75 | 123,434 |
| Apr 19 2024 | 286.24 | -6.96 | -2.37% | 291.75 | 292.13 | 285.237 | 218,461 |
| Apr 18 2024 | 293.20 | -1.09 | -0.37% | 294.73 | 295.96 | 292.2645 | 111,548 |
| Apr 17 2024 | 294.29 | -2.79 | -0.94% | 298.85 | 298.99 | 293.65 | 128,169 |
| Apr 16 2024 | 297.08 | -0.03 | -0.01% | 297.11 | 298.57 | 296.28 | 136,716 |
| Apr 15 2024 | 297.11 | -5.32 | -1.76% | 304.80 | 304.875 | 296.8443 | 179,063 |
| Apr 12 2024 | 302.43 | -4.32 | -1.41% | 304.17 | 305.12 | 301.39 | 142,419 |
| Apr 11 2024 | 306.75 | 4.62 | 1.53% | 303.07 | 307.26 | 301.9128 | 96,370 |
| Apr 10 2024 | 302.13 | -1.82 | -0.60% | 300.46 | 302.6299 | 300.32 | 126,217 |
| Apr 09 2024 | 303.95 | -0.21 | -0.07% | 305.22 | 305.28 | 300.515 | 310,197 |
| Apr 08 2024 | 304.16 | 0.05 | 0.02% | 304.73 | 305.12 | 303.24 | 85,973 |
| Apr 05 2024 | 304.11 | 4.51 | 1.51% | 301.04 | 305.305 | 300.73 | 104,079 |
| Apr 04 2024 | 299.60 | -4.36 | -1.43% | 306.47 | 307.28 | 299.50 | 137,733 |
| Apr 03 2024 | 303.96 | 0.85 | 0.28% | 301.92 | 305.225 | 301.92 | 116,296 |
| Apr 02 2024 | 303.11 | -2.02 | -0.66% | 301.96 | 303.11 | 300.70 | 124,694 |
| Apr 01 2024 | 305.13 | 0.42 | 0.14% | 305.28 | 306.76 | 303.865 | 128,528 |
| Mar 28 2024 | 304.71 | -0.70 | -0.23% | 304.97 | 305.5912 | 304.26 | 111,194 |
| Mar 27 2024 | 305.41 | 0.73 | 0.24% | 306.29 | 306.29 | 303.36 | 114,319 |
| Mar 26 2024 | 304.68 | -1.15 | -0.38% | 307.04 | 307.18 | 304.38 | 121,703 |
| Mar 25 2024 | 305.83 | -1.00 | -0.33% | 305.56 | 306.78 | 304.70 | 103,904 |
