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 | 8.34121 | 2.2728711954 | 366.99 | 376.01 | 358.84 | 302787 | 365.96813064 | SP |
| 4 | 10.57121 | 2.89812753591 | 364.76 | 380.14 | 358.84 | 304972 | 370.33929952 | SP |
| 12 | 23.55121 | 6.69486895219 | 351.78 | 380.95 | 342.82 | 241063 | 366.27702771 | SP |
| 26 | 35.00121 | 10.2844915229 | 340.33 | 380.95 | 296.62 | 198821 | 350.8931674 | SP |
| 52 | 104.44121 | 38.5548414486 | 270.89 | 380.95 | 269 | 168855 | 333.64746065 | SP |
| 156 | 93.32121 | 33.0914542038 | 282.01 | 380.95 | 199.364 | 166948 | 271.09051822 | SP |
| 260 | 192.85121 | 105.683477641 | 182.48 | 380.95 | 126.49 | 162036 | 248.41726292 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070200 | 369.61 | -1.41 | -0.38 | 373.11 | 373.1356 | 369.52 | 244538 |
| 1736983800 | 371.02 | 8.48 | 2.34 | 368.1 | 371.78 | 366.81 | 286420 |
| 1736897400 | 362.54 | -0.7 | -0.19 | 365.93 | 366.28 | 360.44 | 235664 |
| 1736811000 | 363.24 | -1.33 | -0.36 | 359.65 | 363.465 | 358.84 | 364513 |
| 1736551800 | 364.57 | -5.37 | -1.45 | 366.99 | 367.415 | 362.1436 | 382801 |
| 1736379000 | 369.94 | 0.58 | 0.16 | 369.95 | 371.12 | 366.7012 | 287165 |
| 1736292600 | 369.36 | -6.88 | -1.83 | 377.8 | 377.9419 | 368 | 352515 |
| 1736206200 | 376.24 | 3.33 | 0.89 | 376.29 | 378.7393 | 374.78417 | 424962 |
| 1735947000 | 372.91 | 6.72 | 1.84 | 368.42 | 372.91 | 368 | 311676 |
| 1735860600 | 366.19 | 0.13 | 0.04 | 368.23 | 370.1801 | 362.77 | 388770 |
| 1735687800 | 366.06 | -3.19 | -0.86 | 370.52 | 370.7699 | 365.525 | 273650 |
| 1735601400 | 369.25 | -4.49 | -1.20 | 368.28 | 372.17 | 366.6868 | 240315 |
| 1735342200 | 373.74 | -5.42 | -1.43 | 375.83 | 376.035 | 370.36 | 305366 |
| 1735255800 | 379.16 | -0.51 | -0.13 | 378.54 | 380.14 | 376.79 | 248225 |
| 1735077840 | 379.67 | 4.67 | 1.25 | 376.12 | 379.67 | 375.5 | 208263 |
| 1734996600 | 375 | 3.76 | 1.01 | 371.72 | 375 | 368.575 | 286255 |
| 1734737400 | 371.24 | 4.31 | 1.17 | 364.76 | 374.66 | 363.4 | 343418 |
| 1734651000 | 366.93 | 0.11 | 0.03 | 370.87 | 371.2674 | 366.82 | 331518 |
| 1734564600 | 366.82 | -12.25 | -3.23 | 379.4 | 380.81 | 366 | 415684 |
| 1734478200 | 379.07 | -1.43 | -0.38 | 378.85 | 379.86 | 377.2636 | 212058 |
| 1734391800 | 380.5 | 4.06 | 1.08 | 377.99 | 380.95 | 377.45 | 333407 |
| 1734132600 | 376.44 | 0.77 | 0.20 | 377.82 | 379.06 | 374.53 | 187837 |
| 1734046200 | 375.67 | -2.51 | -0.66 | 376.632 | 377.5982 | 375.67 | 201668 |
| 1733959800 | 378.18 | 6.11 | 1.64 | 374.64 | 378.55 | 374.64 | 258275 |
| 1733873400 | 372.07 | -0.89 | -0.24 | 373.7 | 375.5999 | 371.3 | 233080 |
| 1733787000 | 372.96 | -2.18 | -0.58 | 374.4 | 374.844 | 371.79 | 226701 |
| 1733527800 | 375.14 | 2.22 | 0.60 | 373.52 | 375.47 | 373.39 | 191981 |
| 1733441400 | 372.92 | -0.42 | -0.11 | 373.69 | 374.1796 | 372.545 | 162972 |
| 1733355000 | 373.34 | 4.86 | 1.32 | 370.8 | 373.4 | 370.44 | 215676 |
| 1733268600 | 368.48 | 1.72 | 0.47 | 366.22 | 368.54 | 365.98 | 159238 |
| 1733182200 | 366.76 | 2.96 | 0.81 | 364.47 | 367.21 | 364.47 | 204496 |
| 1732917840 | 363.8 | 3.26 | 0.90 | 361.02 | 364.15 | 360.695 | 99260 |
| 1732750200 | 360.54 | -2.51 | -0.69 | 362.14 | 362.14 | 358.595 | 126718 |
| 1732663800 | 363.05 | 3.52 | 0.98 | 361.08 | 363.285 | 361.08 | 181511 |
| 1732577400 | 359.53 | 0.52 | 0.14 | 361.74 | 362.618 | 357.995 | 239421 |
| 1732318200 | 359.01 | -0.27 | -0.08 | 359 | 360 | 358 | 154679 |
| 1732231800 | 359.28 | 0.15 | 0.04 | 361.05 | 361.6 | 354.7956 | 253048 |
| 1732145400 | 359.13 | -0.47 | -0.13 | 359.43 | 359.43 | 354.66 | 236898 |
| 1732059000 | 359.6 | 3.65 | 1.03 | 354.04 | 359.649 | 354 | 165758 |
| 1731972600 | 355.95 | 1.32 | 0.37 | 355.03 | 357.24 | 353.76 | 169270 |
| 1731713400 | 354.63 | -7.36 | -2.03 | 358.74 | 358.74 | 353.01 | 276319 |
| 1731627000 | 361.99 | -2.63 | -0.72 | 364.41 | 364.6099 | 361.25 | 158149 |
| 1731540600 | 364.62 | 0.04 | 0.01 | 364.58 | 366.2 | 362.9 | 196580 |
| 1731454200 | 364.58 | 0.33 | 0.09 | 364.51 | 365.2299 | 362.3699 | 214112 |
| 1731367800 | 364.25 | -0.67 | -0.18 | 365.62 | 365.62 | 362.5 | 250418 |
| 1731108600 | 364.92 | 1.31 | 0.36 | 363.63 | 365.5726 | 363.61 | 275806 |
| 1731022200 | 363.61 | 5.56 | 1.55 | 360.04 | 364.0799 | 360.04 | 298467 |
| 1730935800 | 358.05 | 8.79 | 2.52 | 355.25 | 358.56 | 354.16 | 318973 |
| 1730849400 | 349.26 | 4.9 | 1.42 | 345.23 | 349.448 | 345.23 | 151478 |
| 1730763000 | 344.36 | -1.14 | -0.33 | 345.11 | 346.42 | 343.42 | 169192 |
| 1730500200 | 345.5 | 2.68 | 0.78 | 344.45 | 348.05 | 344.45 | 167343 |
| 1730413800 | 342.82 | -10.72 | -3.03 | 349.44 | 349.44 | 342.82 | 267821 |
| 1730327400 | 353.54 | -1.56 | -0.44 | 354.83 | 355.83 | 352.65 | 131323 |
| 1730241000 | 355.1 | 2.88 | 0.82 | 352.31 | 355.84 | 351.29 | 191265 |
| 1730154600 | 352.22 | 0.43 | 0.12 | 354.51 | 354.61 | 352.1 | 125133 |
| 1729895400 | 351.79 | 1.46 | 0.42 | 351.78 | 354.8 | 351 | 161469 |
| 1729809000 | 350.33 | 2.31 | 0.66 | 349.92 | 350.41 | 348.06 | 110416 |
| 1729722600 | 348.02 | -5.41 | -1.53 | 352.02 | 352.02 | 345.5862 | 184997 |
| 1729636200 | 353.43 | 0.11 | 0.03 | 351.31 | 354.28 | 350.64 | 162839 |
| 1729549800 | 353.32 | 1.51 | 0.43 | 351.05 | 353.32 | 350.15 | 195551 |
| 1729290600 | 351.81 | 1.93 | 0.55 | 351.69 | 352.48 | 351.0762 | 122999 |
| 1729204200 | 349.88 | 0.47 | 0.13 | 352.75 | 352.935 | 349.73 | 119182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
