Get the Stockscreener App
311.34
0.01%
+0.02
After Hours:
311.04
-0.30
-0.10%
Vanguard S&P 500 Growth ETF Stock (VOOG) Price History
The historical daily chart and data for Vanguard S&P 500 Growth ETF stock (VOOG), show that the latest closing stock price as of May 17, 2024, is $311.34.
- Vanguard S&P 500 Growth ETF all-time high stock price is $313.55, occurred on May 16, 2024.
- The lowest Vanguard S&P 500 Growth ETF stock price recorded was $84.18 on August 24, 2015. Since then, Vanguard S&P 500 Growth ETF's stock price has risen over 269.85% to $311.34 now.
- The 52-week high stock price for VOOG is $313.55, representing a 0.71% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for VOOG is $233.49, indicating a -25.00% decrease from the current share price, occurred on May 24, 2023.
- The closing price of Vanguard S&P 500 Growth ETF (VOOG) stock in the beginning of 2023 was $303.98. The stock closed the year at $210.94, a loss of over -30.61% for the year.
The table below shows more information about VOOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $311.9 | $310.0 | $1.90 | 82,832.0 | +0.01% |
| May 16, 2024 | $313.6 | $311.1 | $2.43 | 120,732.0 | -0.47% |
| May 15, 2024 | $312.8 | $308.7 | $4.06 | 133,745.0 | +1.67% |
| May 14, 2024 | $308.0 | $305.0 | $3.02 | 97,159.0 | +0.61% |
| May 13, 2024 | $306.5 | $304.6 | $1.93 | 92,416.0 | +0.08% |
| May 10, 2024 | $307.3 | $304.6 | $2.64 | 91,412.0 | +0.02% |
| May 09, 2024 | $305.6 | $303.7 | $1.94 | 79,420.0 | +0.27% |
| May 08, 2024 | $305.2 | $303.3 | $1.89 | 83,698.0 | -0.09% |
| May 07, 2024 | $306.0 | $304.3 | $1.75 | 116,256.0 | +0.02% |
| May 06, 2024 | $304.9 | $301.4 | $3.45 | 142,147.0 | +1.41% |
| May 03, 2024 | $301.4 | $298.9 | $2.50 | 163,922.0 | +1.83% |
| May 02, 2024 | $295.7 | $291.3 | $4.37 | 94,263.0 | +1.32% |
| May 01, 2024 | $297.1 | $290.9 | $6.13 | 117,436.0 | -0.56% |
| Apr 30, 2024 | $298.9 | $293.0 | $5.90 | 97,339.0 | -1.87% |
| Apr 29, 2024 | $299.3 | $296.7 | $2.64 | 114,975.0 | +0.35% |
| Apr 26, 2024 | $298.9 | $295.4 | $3.44 | 116,466.0 | +1.73% |
| Apr 25, 2024 | $292.5 | $286.5 | $6.03 | 121,638.0 | -0.39% |
| Apr 24, 2024 | $296.1 | $292.1 | $4.03 | 127,810.0 | +0.04% |
| Apr 23, 2024 | $293.9 | $290.2 | $3.72 | 128,428.0 | +1.64% |
| Apr 22, 2024 | $290.7 | $285.8 | $4.92 | 124,849.0 | +0.89% |
Vanguard S&P 500 Growth ETF Stock (VOOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard S&P 500 Growth ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VOOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard S&P 500 Growth ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard S&P 500 Growth ETF Stock (VOOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $313.6 | $290.9 | $22.60 | 1,498,270.0 | +6.25% |
| Apr, 2024 | $307.3 | $285.2 | $22.04 | 2,978,514.0 | -3.84% |
| Mar, 2024 | $308.8 | $294.6 | $14.22 | 2,859,378.0 | +2.13% |
| Feb, 2024 | $300.4 | $280.0 | $20.37 | 2,608,912.0 | +7.18% |
| Jan, 2024 | $286.2 | $262.1 | $24.09 | 2,766,863.0 | +2.80% |
Vanguard S&P 500 Growth ETF Stock (VOOG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $272.7 | $259.5 | $13.24 | 2,167,444.0 | +3.40% |
| Nov, 2023 | $263.7 | $241.2 | $22.50 | 1,867,034.0 | +8.79% |
| Oct, 2023 | $255.0 | $236.4 | $18.65 | 2,094,712.0 | -2.48% |
| Sep, 2023 | $262.0 | $244.5 | $17.45 | 1,548,419.0 | -5.11% |
| Aug, 2023 | $261.6 | $247.8 | $13.78 | 2,492,287.0 | -0.66% |
| Jul, 2023 | $262.6 | $249.6 | $13.05 | 2,390,472.0 | +3.06% |
| Jun, 2023 | $254.6 | $239.4 | $15.28 | 2,734,414.0 | +5.89% |
| May, 2023 | $242.7 | $227.9 | $14.79 | 2,193,039.0 | +2.61% |
| Apr, 2023 | $234.1 | $227.6 | $6.44 | 1,936,277.0 | +1.46% |
| Mar, 2023 | $230.6 | $212.1 | $18.50 | 2,899,523.0 | +5.58% |
| Feb, 2023 | $229.4 | $217.1 | $12.31 | 2,316,962.0 | -2.05% |
| Jan, 2023 | $224.4 | $206.2 | $18.21 | 2,897,353.0 | +5.65% |
Vanguard S&P 500 Growth ETF Stock (VOOG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $231.2 | $207.5 | $23.68 | 3,534,092.0 | -7.85% |
| Nov, 2022 | $228.9 | $203.4 | $25.57 | 3,541,682.0 | +4.99% |
| Oct, 2022 | $222.9 | $199.4 | $23.52 | 4,953,406.0 | +4.55% |
| Sep, 2022 | $242.6 | $208.5 | $34.05 | 4,169,760.0 | -10.18% |
| Aug, 2022 | $259.0 | $232.2 | $26.80 | 3,422,264.0 | -5.42% |
| Jul, 2022 | $246.1 | $215.0 | $31.08 | 4,124,510.0 | +12.80% |
| Jun, 2022 | $242.2 | $208.1 | $34.08 | 6,313,455.0 | -8.42% |
| May, 2022 | $253.3 | $216.2 | $37.07 | 7,773,459.0 | -1.34% |
| Apr, 2022 | $280.6 | $240.5 | $40.10 | 3,441,129.0 | -12.62% |
| Mar, 2022 | $283.6 | $245.0 | $38.66 | 4,799,723.0 | +4.38% |
| Feb, 2022 | $282.0 | $243.0 | $39.03 | 5,736,659.0 | -4.45% |
| Jan, 2022 | $304.6 | $252.9 | $51.70 | 5,137,014.0 | -8.40% |
0.27%
0.02%
Cap:
|
Volume (24h):