Get the Stockscreener App
449.70
2.07%
9.14
Pre-market:
449.60
-0.10
-0.02%
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 April 14, 2026, is $449.70.
- Vanguard S P 500 Growth Etf all-time high stock price is $456.71, occurred on October 29, 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 434.21% to $449.70 now.
- The 52-week high stock price for VOOG is $456.71, representing a 1.56% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for VOOG is $306.10, indicating a -31.93% decrease from the current share price, occurred on April 21, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 14, 2026 | $449.7 | $442.9 | $6.76 | 286,600.0 | +2.07% |
| Apr 13, 2026 | $440.6 | $433.0 | $7.63 | 237,885.0 | +1.22% |
| Apr 10, 2026 | $437.3 | $434.3 | $2.98 | 194,543.0 | +0.52% |
| Apr 09, 2026 | $433.8 | $427.6 | $6.19 | 203,816.0 | +0.79% |
| Apr 08, 2026 | $433.9 | $426.8 | $7.19 | 374,304.0 | +3.01% |
| Apr 07, 2026 | $417.3 | $409.5 | $7.81 | 216,582.0 | +0.44% |
| Apr 06, 2026 | $416.0 | $413.0 | $3.00 | 294,164.0 | +0.42% |
| Apr 02, 2026 | $414.5 | $403.8 | $10.67 | 208,993.0 | +0.12% |
| Apr 01, 2026 | $416.2 | $410.7 | $5.47 | 359,769.0 | +1.30% |
| Mar 31, 2026 | $408.5 | $396.4 | $12.05 | 280,725.0 | +4.02% |
| Mar 30, 2026 | $399.0 | $389.9 | $9.06 | 249,544.0 | -0.80% |
| Mar 27, 2026 | $401.2 | $394.3 | $6.89 | 404,084.0 | -2.08% |
| Mar 26, 2026 | $412.0 | $403.3 | $8.67 | 344,586.0 | -2.85% |
| Mar 25, 2026 | $418.6 | $414.4 | $4.22 | 179,565.0 | +0.59% |
| Mar 24, 2026 | $415.3 | $411.8 | $3.49 | 200,755.0 | -1.08% |
| Mar 23, 2026 | $422.4 | $416.1 | $6.26 | 311,772.0 | +1.31% |
| Mar 20, 2026 | $419.1 | $409.4 | $9.73 | 305,427.0 | -1.97% |
| Mar 19, 2026 | $422.2 | $415.6 | $6.58 | 258,638.0 | -0.38% |
| Mar 18, 2026 | $427.4 | $421.8 | $5.53 | 163,615.0 | -1.28% |
| Mar 17, 2026 | $429.8 | $425.9 | $3.82 | 119,342.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $449.7 | $403.8 | $45.87 | 2,663,256.0 | +10.30% |
| Mar, 2026 | $436.2 | $389.9 | $46.22 | 6,453,567.0 | -5.47% |
| Feb, 2026 | $450.5 | $423.9 | $26.60 | 5,310,069.0 | -3.47% |
| Jan, 2026 | $454.7 | $435.2 | $19.44 | 5,407,447.0 | +0.49% |
Vanguard S P 500 Growth Etf Stock (VOOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $452.3 | $432.4 | $19.88 | 4,107,839.0 | +0.41% |
| Nov, 2025 | $454.0 | $420.9 | $33.11 | 4,092,281.0 | -0.95% |
| Oct, 2025 | $456.7 | $426.3 | $30.45 | 4,632,201.0 | +3.38% |
| Sep, 2025 | $439.7 | $406.3 | $33.41 | 4,214,577.0 | +5.15% |
| Aug, 2025 | $419.7 | $401.1 | $18.60 | 4,498,961.0 | +0.80% |
| Jul, 2025 | $417.2 | $391.1 | $26.13 | 5,023,136.0 | +3.61% |
| Jun, 2025 | $398.0 | $371.2 | $26.82 | 4,597,537.0 | +6.23% |
| May, 2025 | $378.2 | $343.8 | $34.50 | 5,067,346.0 | +9.55% |
| 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% |
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):