Get the Stockscreener App
414.40
1.55%
6.32
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 22, 2025, is $414.40.
- Vanguard S P 500 Growth Etf all-time high stock price is $419.70, occurred on August 13, 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 392.28% to $414.40 now.
- The 52-week high stock price for VOOG is $419.70, representing a 1.28% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for VOOG is $286.00, indicating a -30.98% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Vanguard S P 500 Growth Etf (VOOG) stock in the beginning of 2024 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 22, 2025 | $415.6 | $407.9 | $7.74 | 225,673.0 | +1.55% |
| Aug 21, 2025 | $410.1 | $406.4 | $3.69 | 176,300.0 | -0.41% |
| Aug 20, 2025 | $411.0 | $404.4 | $6.56 | 252,210.0 | -0.47% |
| Aug 19, 2025 | $416.7 | $410.8 | $5.94 | 215,992.0 | -1.23% |
| Aug 18, 2025 | $417.0 | $415.3 | $1.71 | 179,740.0 | +0.09% |
| Aug 15, 2025 | $418.4 | $415.4 | $3.01 | 185,733.0 | -0.25% |
| Aug 14, 2025 | $418.6 | $415.6 | $3.01 | 160,113.0 | +0.08% |
| Aug 13, 2025 | $419.7 | $415.7 | $3.97 | 193,683.0 | -0.12% |
| Aug 12, 2025 | $417.8 | $412.9 | $4.91 | 194,488.0 | +1.04% |
| Aug 11, 2025 | $415.6 | $412.3 | $3.31 | 233,289.0 | -0.12% |
| Aug 08, 2025 | $414.2 | $411.7 | $2.55 | 242,879.0 | +0.71% |
| Aug 07, 2025 | $414.6 | $407.9 | $6.65 | 225,730.0 | -0.31% |
| Aug 06, 2025 | $412.6 | $407.7 | $4.88 | 171,001.0 | +1.14% |
| Aug 05, 2025 | $411.9 | $406.8 | $5.07 | 230,399.0 | -0.66% |
| Aug 04, 2025 | $410.8 | $406.0 | $4.80 | 274,850.0 | +1.75% |
| Aug 01, 2025 | $405.7 | $401.1 | $4.57 | 485,369.0 | -1.85% |
| Jul 31, 2025 | $417.2 | $410.0 | $7.23 | 407,458.0 | -0.08% |
| Jul 30, 2025 | $412.5 | $408.8 | $3.79 | 222,401.0 | +0.20% |
| Jul 29, 2025 | $414.0 | $409.8 | $4.18 | 254,326.0 | -0.42% |
| Jul 28, 2025 | $412.2 | $410.7 | $1.51 | 236,112.0 | +0.34% |
| Jul 25, 2025 | $411.3 | $409.0 | $2.32 | 187,484.0 | +0.53% |
| Jul 24, 2025 | $409.5 | $407.3 | $2.17 | 229,538.0 | +0.21% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $419.7 | $401.1 | $18.59 | 3,873,122.0 | +0.86% |
| 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% |
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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):