Get the Stockscreener App
371.24
1.17%
4.31
After Hours:
373.00
1.76
+0.47%
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 December 20, 2024, is $371.24.
- Vanguard S P 500 Growth Etf all-time high stock price is $380.95, occurred on December 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 341.01% to $371.24 now.
- The 52-week high stock price for VOOG is $380.95, representing a 2.62% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for VOOG is $262.10, indicating a -29.40% decrease from the current share price, occurred on January 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $374.7 | $363.4 | $11.26 | 354,068.0 | +1.17% |
| Dec 19, 2024 | $371.3 | $366.8 | $4.45 | 355,765.0 | +0.03% |
| Dec 18, 2024 | $380.8 | $366.0 | $14.81 | 416,401.0 | -3.23% |
| Dec 17, 2024 | $379.9 | $377.3 | $2.60 | 213,369.0 | -0.38% |
| Dec 16, 2024 | $380.9 | $377.4 | $3.50 | 339,614.0 | +1.08% |
| Dec 13, 2024 | $379.1 | $374.5 | $4.53 | 189,557.0 | +0.20% |
| Dec 12, 2024 | $377.6 | $375.7 | $1.93 | 213,525.0 | -0.66% |
| Dec 11, 2024 | $378.6 | $374.6 | $3.91 | 259,588.0 | +1.64% |
| Dec 10, 2024 | $375.6 | $371.3 | $4.30 | 242,479.0 | -0.24% |
| Dec 09, 2024 | $374.8 | $371.8 | $3.05 | 230,674.0 | -0.58% |
| Dec 06, 2024 | $375.5 | $373.4 | $2.08 | 194,488.0 | +0.60% |
| Dec 05, 2024 | $374.2 | $372.5 | $1.63 | 164,762.0 | -0.11% |
| Dec 04, 2024 | $373.4 | $370.4 | $2.96 | 221,437.0 | +1.32% |
| Dec 03, 2024 | $368.5 | $365.9 | $2.64 | 162,234.0 | +0.47% |
| Dec 02, 2024 | $367.2 | $364.5 | $2.74 | 206,504.0 | +0.81% |
| Nov 29, 2024 | $364.1 | $360.7 | $3.45 | 112,843.0 | +0.90% |
| Nov 27, 2024 | $362.1 | $358.6 | $3.54 | 127,830.0 | -0.69% |
| Nov 26, 2024 | $363.3 | $361.1 | $2.21 | 182,252.0 | +0.98% |
| Nov 25, 2024 | $362.6 | $358.0 | $4.62 | 243,020.0 | +0.14% |
| Nov 22, 2024 | $360.0 | $358.0 | $2.00 | 163,967.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $380.9 | $363.4 | $17.55 | 4,118,533.0 | +2.05% |
| 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% |
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% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):