Get the Stockscreener App
358.96
0.26%
-0.17
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 November 21, 2024, is $358.96.
- Vanguard S P 500 Growth Etf all-time high stock price is $366.20, occurred on November 13, 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 326.42% to $358.96 now.
- The 52-week high stock price for VOOG is $366.20, representing a 2.02% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for VOOG is $259.50, indicating a -27.71% decrease from the current share price, occurred on December 04, 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $361.6 | $354.8 | $6.80 | 131,860.0 | -0.08% |
| Nov 20, 2024 | $359.4 | $354.7 | $4.79 | 240,751.0 | -0.13% |
| Nov 19, 2024 | $359.6 | $353.9 | $5.70 | 168,380.0 | +1.03% |
| Nov 18, 2024 | $357.2 | $353.8 | $3.48 | 171,240.0 | +0.37% |
| Nov 15, 2024 | $358.8 | $353.0 | $5.74 | 281,861.0 | -2.03% |
| Nov 14, 2024 | $364.6 | $361.2 | $3.36 | 160,307.0 | -0.72% |
| Nov 13, 2024 | $366.2 | $362.9 | $3.30 | 197,478.0 | +0.01% |
| Nov 12, 2024 | $365.2 | $362.4 | $2.86 | 214,364.0 | +0.09% |
| Nov 11, 2024 | $365.7 | $362.5 | $3.21 | 252,442.0 | -0.18% |
| Nov 08, 2024 | $365.6 | $363.6 | $1.96 | 278,409.0 | +0.36% |
| Nov 07, 2024 | $364.1 | $360.0 | $4.08 | 303,387.0 | +1.55% |
| Nov 06, 2024 | $358.6 | $354.2 | $4.40 | 349,760.0 | +2.52% |
| Nov 05, 2024 | $349.4 | $345.2 | $4.22 | 153,645.0 | +1.42% |
| Nov 04, 2024 | $346.4 | $343.4 | $3.00 | 191,563.0 | -0.33% |
| Nov 01, 2024 | $348.1 | $344.4 | $3.60 | 169,751.0 | +0.78% |
| Oct 31, 2024 | $349.4 | $342.8 | $6.62 | 277,232.0 | -3.03% |
| Oct 30, 2024 | $355.8 | $352.6 | $3.18 | 132,505.0 | -0.44% |
| Oct 29, 2024 | $355.8 | $351.3 | $4.55 | 194,170.0 | +0.82% |
| Oct 28, 2024 | $354.6 | $352.1 | $2.51 | 138,286.0 | +0.12% |
| Oct 25, 2024 | $354.8 | $351.0 | $3.80 | 161,393.0 | +0.42% |
| Oct 24, 2024 | $350.4 | $348.1 | $2.35 | 116,492.0 | +0.66% |
| Oct 23, 2024 | $352.1 | $345.6 | $6.53 | 190,223.0 | -1.53% |
| Oct 22, 2024 | $354.3 | $350.6 | $3.64 | 164,639.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $366.2 | $343.4 | $22.78 | 3,265,198.0 | +4.67% |
| 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% |
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% |
1.02%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):