Vanguard S&P 500 Growth (VOOG)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -0.346760677339 | 346.06 | 346.06 | 337.8421 | 147059 | 342.17525381 | SP |
| 4 | 19.37 | 5.95102768134 | 325.49 | 348.64 | 317.31 | 157860 | 337.13601501 | SP |
| 12 | 1.63 | 0.474900212685 | 343.23 | 349.43 | 295.84 | 178482 | 330.30830771 | SP |
| 26 | 38.39 | 12.5265115672 | 306.47 | 350.5 | 285.237 | 156869 | 324.16827486 | SP |
| 52 | 100.16 | 40.9317531671 | 244.7 | 350.5 | 236.38 | 136158 | 304.41382842 | SP |
| 156 | 76.6 | 28.5543875345 | 268.26 | 350.5 | 199.364 | 158828 | 260.65786783 | SP |
| 260 | 185.69 | 116.661431174 | 159.17 | 350.5 | 126.49 | 154265 | 236.91919854 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 344.86 | 3.56 | 1.04 | 344.67 | 345.07 | 341.53 | 134415 |
| 1727994600 | 341.3 | 0.25 | 0.07 | 340.1 | 342.8984 | 339.535 | 144786 |
| 1727908200 | 341.05 | 0.46 | 0.14 | 339.68 | 341.89 | 337.8421 | 98553 |
| 1727821800 | 340.59 | -4.7 | -1.36 | 345 | 345 | 338.3001 | 199074 |
| 1727735400 | 345.29 | 1.56 | 0.45 | 342.64 | 345.51 | 341.51 | 120275 |
| 1727476200 | 343.73 | -2.35 | -0.68 | 346.06 | 346.06 | 342.8981 | 123830 |
| 1727389800 | 346.08 | 1.17 | 0.34 | 348.64 | 348.64 | 343.8919 | 176298 |
| 1727303400 | 344.91 | 0.12 | 0.03 | 344.49 | 346.0977 | 344.12 | 125471 |
| 1727217000 | 344.79 | 1.96 | 0.57 | 343.92 | 344.79 | 340.6792 | 131156 |
| 1727130600 | 342.83 | 0.49 | 0.14 | 342.86 | 343.438 | 342 | 112357 |
| 1726871400 | 342.34 | -0.87 | -0.25 | 342.73 | 343.5188 | 340.295 | 139357 |
| 1726785000 | 343.21 | 8.31 | 2.48 | 341.86 | 344.321 | 340.75 | 217082 |
| 1726698600 | 334.89999 | -1.11 | -0.33 | 336.9 | 339.48 | 334.45999 | 280997 |
| 1726612200 | 336.01 | 0.22 | 0.07 | 337.77 | 338.31 | 334.38 | 139672 |
| 1726525800 | 335.79 | -0.92 | -0.27 | 335.18 | 335.79 | 333.56 | 113899 |
| 1726266600 | 336.71 | 1.28 | 0.38 | 335.54 | 337.53 | 335 | 138070 |
| 1726180200 | 335.43 | 4.07 | 1.23 | 331.72 | 335.54 | 330.74149 | 140859 |
| 1726093800 | 331.36 | 6.76 | 2.08 | 325.56 | 331.91 | 320.20999 | 148673 |
| 1726007400 | 324.6 | 2.77 | 0.86 | 323.13 | 324.87 | 320.68 | 123810 |
| 1725921000 | 321.83 | 3.8 | 1.19 | 321.12 | 322.2489 | 318.73 | 138880 |
| 1725661800 | 318.02999 | -7.24 | -2.23 | 325.49 | 326.08 | 317.31 | 207232 |
| 1725575400 | 325.27 | 0.18 | 0.06 | 324.24 | 328.55 | 323.8099 | 168613 |
| 1725489000 | 325.08999 | -1.02 | -0.31 | 324.02999 | 327.45999 | 323.13 | 186832 |
| 1725402600 | 326.11 | -10 | -2.98 | 332.88 | 332.93 | 324.212 | 260826 |
| 1725057000 | 336.11 | 3 | 0.90 | 335.05 | 336.44 | 332.07 | 134478 |
| 1724970600 | 333.11 | -0.5 | -0.15 | 334.98 | 337.78 | 332.14999 | 224277 |
| 1724884200 | 333.61 | -3.56 | -1.06 | 337.1 | 337.135 | 331.435 | 207532 |
| 1724797800 | 337.17 | 1.02 | 0.30 | 334.95 | 337.6826 | 333.8 | 162012 |
| 1724711400 | 336.15 | -1.95 | -0.58 | 338.48 | 339.4 | 334.61 | 162133 |
| 1724452200 | 338.1 | 3.53 | 1.06 | 336.86 | 339.71 | 334.96499 | 141997 |
| 1724365800 | 334.57 | -4.76 | -1.40 | 341.06 | 341.3 | 333.7661 | 165474 |
| 1724279400 | 339.33 | 1.28 | 0.38 | 338.14 | 340.5186 | 337.07 | 124826 |
| 1724193000 | 338.05 | -0.14 | -0.04 | 338.37 | 339.775 | 336.895 | 114149 |
| 1724106600 | 338.19 | 4 | 1.20 | 334.25 | 338.19 | 333.075 | 158757 |
| 1723847400 | 334.19 | 0.51 | 0.15 | 332.54 | 334.995 | 332.52 | 114708 |
| 1723761000 | 333.68 | 6.73 | 2.06 | 330.58999 | 333.8 | 330 | 161718 |
| 1723674600 | 326.95 | 0.87 | 0.27 | 326.6 | 327.869 | 323.925 | 136866 |
| 1723588200 | 326.08 | 7.11 | 2.23 | 321.25 | 326.125 | 321.25 | 193501 |
| 1723501800 | 318.97 | 1.46 | 0.46 | 318.45999 | 320.5196 | 316.99 | 140676 |
| 1723242600 | 317.51 | 2.21 | 0.70 | 314.66 | 318.24 | 314.31 | 107959 |
| 1723156200 | 315.3 | 8.89 | 2.90 | 311.42 | 315.77999 | 308.36 | 165118 |
| 1723069800 | 306.41 | -2.5 | -0.81 | 313.39 | 315.52 | 305.685 | 221436 |
| 1722983400 | 308.91 | 3.57 | 1.17 | 307.44 | 314 | 304.8992 | 276403 |
| 1722897000 | 305.33999 | -10.66 | -3.37 | 296.88 | 310.35 | 296.62 | 461139 |
| 1722637800 | 316 | -6.73 | -2.09 | 316.52999 | 318.89 | 312.31 | 262413 |
| 1722551400 | 322.73 | -6.53 | -1.98 | 330.8 | 333.33 | 320.35 | 214252 |
| 1722465000 | 329.26 | 9.21 | 2.88 | 327.31 | 330.49 | 326.13 | 143656 |
| 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 | 208086 |
| 1721860200 | 324.91 | -12.39 | -3.67 | 332.14 | 332.14 | 323.79 | 205330 |
| 1721773800 | 337.3 | -0.24 | -0.07 | 337.5 | 339.9199 | 337 | 111199 |
| 1721687400 | 337.54 | 5.43 | 1.64 | 335.9 | 338.03 | 334.39999 | 158341 |
| 1721428200 | 332.11 | -2.18 | -0.65 | 333.98 | 336.09 | 331.39999 | 109925 |
| 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 | 311998 |
| 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 | 350.2 | 342.215 | 260422 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
