Get the Stockscreener App
372.72
0.07%
0.25
Pre-market:
373.03
0.31
+0.08%
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 15, 2025, is $372.72.
- Vanguard S P 500 Growth Etf all-time high stock price is $386.44, occurred on January 24, 2025.
- 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 342.77% to $372.72 now.
- The 52-week high stock price for VOOG is $386.44, representing a 3.68% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for VOOG is $286.00, indicating a -23.27% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Vanguard S P 500 Growth Etf (VOOG) stock in the beginning of 2024 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 15, 2025 | $374.1 | $369.8 | $4.30 | 202,134.0 | +0.07% |
| May 14, 2025 | $373.1 | $370.4 | $2.67 | 306,114.0 | +0.72% |
| May 13, 2025 | $371.1 | $364.4 | $6.77 | 345,165.0 | +1.79% |
| May 12, 2025 | $363.5 | $358.7 | $4.79 | 367,636.0 | +3.79% |
| May 09, 2025 | $352.4 | $348.5 | $3.93 | 163,376.0 | -0.17% |
| May 08, 2025 | $353.7 | $347.9 | $5.80 | 280,509.0 | +0.76% |
| May 07, 2025 | $349.4 | $343.8 | $5.62 | 268,676.0 | +0.37% |
| May 06, 2025 | $349.4 | $344.9 | $4.52 | 165,626.0 | -1.03% |
| May 05, 2025 | $352.2 | $348.5 | $3.76 | 154,099.0 | -0.42% |
| May 02, 2025 | $353.2 | $349.0 | $4.20 | 209,426.0 | +1.98% |
| May 01, 2025 | $349.6 | $345.0 | $4.61 | 279,694.0 | +1.25% |
| Apr 30, 2025 | $342.4 | $332.1 | $10.30 | 203,881.0 | -0.19% |
| Apr 29, 2025 | $342.0 | $337.5 | $4.55 | 180,898.0 | +0.77% |
| Apr 28, 2025 | $341.0 | $334.9 | $6.15 | 176,333.0 | -0.15% |
| Apr 25, 2025 | $340.0 | $334.6 | $5.48 | 284,902.0 | +1.37% |
| Apr 24, 2025 | $334.8 | $326.5 | $8.34 | 243,881.0 | +2.73% |
| Apr 23, 2025 | $332.3 | $324.7 | $7.61 | 351,909.0 | +2.29% |
| Apr 22, 2025 | $320.0 | $312.9 | $7.13 | 215,695.0 | +2.79% |
| Apr 21, 2025 | $315.0 | $306.1 | $8.89 | 378,059.0 | -2.81% |
| Apr 17, 2025 | $321.7 | $317.0 | $4.67 | 220,366.0 | +0.02% |
| Apr 16, 2025 | $324.4 | $314.3 | $10.17 | 359,097.0 | -2.75% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $374.1 | $343.8 | $30.31 | 2,944,589.0 | +9.38% |
| Apr, 2025 | $342.4 | $286.0 | $56.42 | 9,422,960.0 | +1.87% |
| Mar, 2025 | $367.0 | $324.8 | $42.16 | 6,086,186.0 | -8.30% |
| Feb, 2025 | $386.4 | $355.7 | $30.66 | 5,186,163.0 | -2.88% |
| Jan, 2025 | $386.4 | $358.8 | $27.60 | 6,942,920.0 | +2.61% |
Vanguard S P 500 Growth Etf Stock (VOOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $380.9 | $363.4 | $17.55 | 5,080,371.0 | +1.50% |
| Nov, 2024 | $366.2 | $343.4 | $22.78 | 4,219,960.0 | +6.12% |
| Oct, 2024 | $355.8 | $337.8 | $18.00 | 3,654,460.0 | -0.72% |
| Sep, 2024 | $348.6 | $317.3 | $31.33 | 3,341,059.0 | +2.73% |
| Aug, 2024 | $341.3 | $295.8 | $45.46 | 4,220,892.0 | +2.08% |
| Jul, 2024 | $350.5 | $317.8 | $32.72 | 4,074,339.0 | -1.26% |
| Jun, 2024 | $339.3 | $310.5 | $28.76 | 2,772,117.0 | +6.65% |
| May, 2024 | $318.1 | $290.9 | $27.15 | 2,471,400.0 | +6.70% |
| 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% |
1.17%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):