Vanguard S P 500 Growth Etf (VOOG)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 22, 2026, is $82.11.

Vanguard S P 500 Growth Etf all-time high stock price is $463.95, occurred on April 17, 2026.
The lowest Vanguard S P 500 Growth Etf stock price recorded was $54.11 on April 23, 2025. Since then, Vanguard S P 500 Growth Etf's stock price has risen over 51.75% to $82.11 now.
The 52-week high stock price for VOOG is $83.60, representing a 1.81% increase from the current share price, occurred on May 14, 2026.
The 52-week low stock price for VOOG is $61.51, indicating a -25.09% decrease from the current share price, occurred on May 30, 2025.
The closing price of Vanguard S P 500 Growth Etf (VOOG) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$82.75	$82.05	$0.6998	1,238,413.0	-0.01%
May 21, 2026	$82.54	$81.43	$1.11	1,604,471.0	+0.21%
May 20, 2026	$82.00	$80.88	$1.12	1,488,940.0	+1.41%
May 19, 2026	$81.45	$80.44	$1.01	1,537,882.0	-1.00%
May 18, 2026	$82.38	$80.94	$1.44	1,596,126.0	-0.68%
May 15, 2026	$82.97	$81.84	$1.12	1,538,382.0	-1.56%
May 14, 2026	$83.60	$82.62	$0.98	1,452,848.0	+1.18%
May 13, 2026	$82.77	$81.21	$1.56	1,441,064.0	+1.10%
May 12, 2026	$81.73	$80.54	$1.19	1,348,931.0	-0.29%
May 11, 2026	$82.19	$81.23	$0.96	1,558,892.0	+0.28%
May 08, 2026	$81.64	$80.98	$0.6599	1,256,043.0	+1.28%
May 07, 2026	$81.37	$80.37	$0.9999	1,451,554.0	-0.16%
May 06, 2026	$80.81	$79.61	$1.19	1,562,085.0	+2.24%
May 05, 2026	$79.18	$78.77	$0.41	1,077,845.0	+0.77%
May 04, 2026	$78.78	$77.83	$0.945	1,184,073.0	-0.13%
May 01, 2026	$78.84	$78.20	$0.64	1,530,684.0	+0.55%
Apr 30, 2026	$78.17	$76.81	$1.36	1,941,516.0	+0.77%
Apr 29, 2026	$77.69	$76.97	$0.72	1,173,568.0	-0.24%
Apr 28, 2026	$77.79	$77.11	$0.68	1,520,082.0	-0.98%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$83.60	$77.83	$5.77	24,106,646.0	+5.23%
Apr, 2026	$78.43	$67.30	$11.13	33,776,002.0	+14.84%
Mar, 2026	$72.69	$64.99	$7.70	38,721,402.0	-5.47%
Feb, 2026	$75.08	$70.65	$4.43	31,860,414.0	-3.47%
Jan, 2026	$75.78	$72.54	$3.24	32,444,682.0	+0.49%

Vanguard S P 500 Growth Etf Stock (VOOG) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$75.38	$72.07	$3.31	24,647,034.0	+0.41%
Nov, 2025	$75.67	$70.15	$5.52	24,553,686.0	-0.95%
Oct, 2025	$76.12	$71.04	$5.07	27,793,206.0	+3.38%
Sep, 2025	$73.28	$67.72	$5.57	25,287,462.0	+5.15%
Aug, 2025	$69.95	$66.85	$3.10	26,993,766.0	+0.80%
Jul, 2025	$69.54	$65.18	$4.36	30,138,816.0	+3.61%
Jun, 2025	$66.33	$61.86	$4.47	27,585,222.0	+6.23%
May, 2025	$63.04	$57.29	$5.75	30,404,076.0	+9.55%
Apr, 2025	$57.07	$47.67	$9.40	56,537,760.0	+1.87%
Mar, 2025	$61.17	$54.14	$7.03	36,517,116.0	-8.30%
Feb, 2025	$64.40	$59.29	$5.11	31,116,978.0	-2.88%
Jan, 2025	$64.41	$59.81	$4.60	41,657,520.0	+2.61%

Vanguard S P 500 Growth Etf Stock (VOOG) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$63.49	$60.57	$2.92	30,482,226.0	+1.50%
Nov, 2024	$61.03	$57.24	$3.80	25,319,760.0	+6.12%
Oct, 2024	$59.31	$56.31	$3.00	21,926,760.0	-0.72%
Sep, 2024	$58.11	$52.88	$5.22	20,046,354.0	+2.73%
Aug, 2024	$56.88	$49.31	$7.58	25,325,352.0	+2.08%
Jul, 2024	$58.42	$52.96	$5.45	24,446,034.0	-1.26%
Jun, 2024	$56.54	$51.75	$4.79	16,632,702.0	+6.65%
May, 2024	$53.02	$48.49	$4.52	14,828,400.0	+6.70%
Apr, 2024	$51.21	$47.54	$3.67	17,871,084.0	-3.84%
Mar, 2024	$51.47	$49.10	$2.37	17,156,268.0	+2.13%
Feb, 2024	$50.06	$46.67	$3.39	15,653,472.0	+7.18%
Jan, 2024	$47.70	$43.68	$4.01	16,601,178.0	+2.80%