Canada markets open in 5 hours 13 minutes

Vanguard S&P 500 Growth Index Fund ETF Shares (VOOG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
291.37-1.65 (-0.56%)
At close: 04:00PM EDT
295.36 +3.99 (+1.37%)
After hours: 07:57PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024292.95297.08290.95291.37291.37117,500
Apr 30, 2024297.83298.92293.02293.02293.0297,500
Apr 29, 2024299.28299.34296.70298.60298.60115,100
Apr 26, 2024296.64298.88295.44297.56297.56116,500
Apr 25, 2024287.34292.52286.49292.51292.51121,800
Apr 24, 2024295.80296.14292.11293.65293.65128,000
Apr 23, 2024290.70293.92290.20293.54293.54129,400
Apr 22, 2024288.18290.67285.75288.79288.79125,000
Apr 19, 2024291.75292.13285.24286.24286.24217,100
Apr 18, 2024294.73295.96292.26293.20293.20112,800
Apr 17, 2024298.85298.99293.65294.29294.29129,800
Apr 16, 2024297.11298.57296.28297.08297.08136,700
Apr 15, 2024304.80304.88296.84297.11297.11179,200
Apr 12, 2024304.17305.12301.39302.43302.43142,400
Apr 11, 2024303.07307.26301.91306.75306.7596,800
Apr 10, 2024300.46302.63300.32302.13302.13126,200
Apr 09, 2024305.22305.28300.52303.95303.95311,200
Apr 08, 2024304.73305.12303.24304.16304.1686,500
Apr 05, 2024301.04305.31300.79304.11304.11104,500
Apr 04, 2024306.47307.28299.50299.60299.60137,700
Apr 03, 2024301.92305.23301.92303.96303.96116,300
Apr 02, 2024301.96303.11300.70303.11303.11125,000
Apr 01, 2024305.28306.76303.87305.13305.13128,500
Mar 28, 2024304.97305.59304.26304.71304.71111,200
Mar 27, 2024306.29306.29303.36305.41305.41115,600
Mar 26, 2024307.04307.18304.38304.68304.68121,700
Mar 25, 2024305.56306.78304.70305.83305.83103,900
Mar 22, 2024306.23307.77305.75306.83306.83105,600
Mar 22, 20240.301 Dividend
Mar 21, 2024308.84308.84306.53306.70306.40133,700
Mar 20, 2024303.47306.31302.32306.19305.89161,800
Mar 19, 2024300.16303.04298.55302.84302.54139,500
Mar 18, 2024301.98303.61300.86301.12300.82105,900
Mar 15, 2024298.94299.89297.30298.19297.90188,200
Mar 14, 2024302.64303.08299.96301.66301.36168,000
Mar 13, 2024302.46302.68300.46301.26300.96230,500
Mar 12, 2024299.11302.92297.17302.60302.30167,600
Mar 11, 2024297.56297.95295.95297.06296.77130,000
Mar 08, 2024302.88305.19298.19298.74298.45156,900
Mar 07, 2024299.77302.79298.69301.95301.65122,200
Mar 06, 2024298.67299.24296.48297.69297.40137,700
Mar 05, 2024299.16299.16294.62296.28295.99189,900
Mar 04, 2024301.88302.69301.10301.20300.90152,700
Mar 01, 2024299.16302.63299.00302.39302.09122,200
Feb 29, 2024297.56299.35295.93298.36298.07135,500
Feb 28, 2024296.19296.86295.45296.45296.1683,600
Feb 27, 2024297.43297.48295.56297.32297.0388,300
Feb 26, 2024298.23298.84296.80296.80296.51128,600
Feb 23, 2024299.54300.37296.79297.71297.42157,300
Feb 22, 2024295.00298.56294.82298.18297.89143,000
Feb 21, 2024287.70288.80286.31288.80288.5290,000
Feb 20, 2024290.84291.08287.01289.18288.90157,600
Feb 16, 2024294.80294.80291.94292.24291.95114,300
Feb 15, 2024293.52294.26292.00294.26293.97159,000
Feb 14, 2024292.51294.10290.88293.85293.56148,900
Feb 13, 2024289.13292.08288.44290.31290.03198,900
Feb 12, 2024296.29297.05293.80294.33294.04145,900
Feb 09, 2024294.11296.51293.75296.32296.03144,600
Feb 08, 2024292.96293.48292.71293.04292.75104,900
Feb 07, 2024290.37292.88290.35292.82292.53114,200
Feb 06, 2024289.89290.08287.15288.97288.69118,300
Feb 05, 2024289.35289.87286.97289.13288.85120,500
Feb 02, 2024284.16289.58283.78288.88288.60139,900
Feb 01, 2024280.19282.93280.00282.91282.63123,300
Jan 31, 2024281.76282.71278.36278.36278.09162,800
Jan 30, 2024285.87286.19284.15284.69284.41118,500
Jan 29, 2024283.24285.89282.88285.87285.59166,000
Jan 26, 2024282.93284.10282.48282.71282.4387,300
Jan 25, 2024283.64284.76282.00283.45283.1798,500
Jan 24, 2024283.41285.38282.59282.82282.54184,900
Jan 23, 2024280.72281.30279.69281.18280.90167,500
Jan 22, 2024281.02281.83279.82280.28280.00236,500
Jan 19, 2024276.65279.82275.86279.82279.55170,300
Jan 18, 2024273.49275.50272.64275.33275.06108,800
Jan 17, 2024270.89271.55269.00271.50271.23131,000
Jan 16, 2024272.23273.88271.45272.86272.59113,500
Jan 12, 2024273.06273.73272.00272.98272.7178,700
Jan 11, 2024273.14274.00269.54272.58272.3181,500
Jan 10, 2024269.66272.46269.66272.02271.75145,600
Jan 09, 2024267.11269.72266.73269.36269.1080,600
Jan 08, 2024263.83268.60263.83268.60268.34113,700
Jan 05, 2024262.98264.75262.10263.02262.76123,500
Jan 04, 2024263.56265.32262.67262.92262.66126,400
Jan 03, 2024264.84265.72263.93264.32264.06120,200
Jan 02, 2024268.23268.66264.85266.55266.29158,700
Dec 29, 2023271.79272.15269.56270.79270.52128,000
Dec 28, 2023272.38272.74271.58271.78271.51121,300
Dec 27, 2023271.50272.00270.90271.89271.62125,200
Dec 26, 2023270.90271.86270.83271.47271.20142,900
Dec 22, 2023270.99271.44269.41270.58270.31109,100
Dec 21, 2023269.89270.65268.25270.50270.2376,800
Dec 20, 2023271.09272.31267.49267.64267.38145,200
Dec 20, 20230.912 Dividend
Dec 19, 2023271.00272.05270.90272.04270.86107,200
Dec 18, 2023269.10271.31269.00270.85269.68107,100
Dec 15, 2023268.08269.10267.79268.56267.40133,200
Dec 14, 2023269.79269.87266.90268.45267.29121,100
Dec 13, 2023265.45268.74265.45268.54267.38151,800
Dec 12, 2023263.75265.48263.15265.48264.3385,200
Dec 11, 2023263.01264.20262.58264.08262.9476,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...