Get the Stockscreener App
85.36
0.39%
-0.33
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 August 14, 2026, is $85.36.
- 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 57.75% to $85.36 now.
- The 52-week high stock price for VOOG is $86.14, representing a 0.91% increase from the current share price, occurred on August 05, 2026.
- The 52-week low stock price for VOOG is $64.99, indicating a -23.86% decrease from the current share price, occurred on March 30, 2026.
- 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $85.87 | $85.22 | $0.65 | 870,664.0 | -0.39% |
| Aug 13, 2026 | $85.97 | $85.17 | $0.7955 | 1,387,469.0 | +0.75% |
| Aug 12, 2026 | $85.55 | $84.97 | $0.585 | 893,713.0 | +0.41% |
| Aug 11, 2026 | $85.64 | $84.55 | $1.09 | 1,189,781.0 | -0.59% |
| Aug 10, 2026 | $85.75 | $85.11 | $0.64 | 1,071,763.0 | -0.26% |
| Aug 07, 2026 | $85.59 | $84.95 | $0.645 | 1,451,309.0 | +0.68% |
| Aug 06, 2026 | $85.40 | $84.59 | $0.806 | 1,002,663.0 | -0.05% |
| Aug 05, 2026 | $86.14 | $84.86 | $1.28 | 1,717,314.0 | -0.19% |
| Aug 04, 2026 | $85.41 | $83.60 | $1.81 | 1,785,057.0 | +2.32% |
| Aug 03, 2026 | $83.33 | $81.43 | $1.90 | 1,516,969.0 | +2.24% |
| Jul 31, 2026 | $81.58 | $79.98 | $1.60 | 1,194,588.0 | +1.41% |
| Jul 30, 2026 | $80.29 | $78.96 | $1.33 | 1,141,119.0 | +3.26% |
| Jul 29, 2026 | $79.56 | $77.61 | $1.95 | 1,894,798.0 | -2.09% |
| Jul 28, 2026 | $79.60 | $78.34 | $1.25 | 1,262,562.0 | -0.29% |
| Jul 27, 2026 | $80.86 | $79.03 | $1.83 | 1,080,206.0 | -0.38% |
| Jul 24, 2026 | $80.71 | $79.59 | $1.12 | 1,164,273.0 | -0.59% |
| Jul 23, 2026 | $80.90 | $79.76 | $1.14 | 1,375,740.0 | -1.75% |
| Jul 22, 2026 | $82.14 | $81.45 | $0.695 | 960,305.0 | -0.32% |
| Jul 21, 2026 | $82.06 | $81.40 | $0.66 | 1,009,072.0 | +1.23% |
| Jul 20, 2026 | $81.85 | $80.88 | $0.97 | 1,158,994.0 | +0.28% |
| Jul 17, 2026 | $81.44 | $79.72 | $1.72 | 1,672,636.0 | -1.42% |
| Jul 16, 2026 | $82.90 | $81.53 | $1.37 | 1,923,068.0 | -1.70% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $86.14 | $81.43 | $4.71 | 13,757,366.0 | +5.01% |
| Jul, 2026 | $83.34 | $77.61 | $5.73 | 28,598,824.0 | -1.61% |
| Jun, 2026 | $85.35 | $78.73 | $6.62 | 40,441,817.0 | -2.05% |
| May, 2026 | $84.63 | $77.83 | $6.80 | 28,709,087.0 | +8.10% |
| 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% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):