Get the Stockscreener App
85.56
0.12%
0.10
Pre-market:
85.94
0.38
+0.44%
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 September 24, 2026, is $85.56.
- 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 58.12% to $85.56 now.
- The 52-week high stock price for VOOG is $86.60, representing a 1.22% increase from the current share price, occurred on September 22, 2026.
- The 52-week low stock price for VOOG is $64.99, indicating a -24.04% 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $85.70 | $84.73 | $0.97 | 1,001,261.0 | +0.12% |
| Sep 23, 2026 | $86.29 | $85.23 | $1.06 | 1,267,719.0 | -1.05% |
| Sep 22, 2026 | $86.60 | $86.20 | $0.40 | 1,050,862.0 | +0.13% |
| Sep 21, 2026 | $86.45 | $84.87 | $1.58 | 1,201,088.0 | +2.26% |
| Sep 18, 2026 | $84.39 | $83.78 | $0.615 | 789,769.0 | +0.58% |
| Sep 17, 2026 | $84.00 | $83.56 | $0.44 | 1,135,977.0 | +1.49% |
| Sep 16, 2026 | $83.45 | $82.09 | $1.36 | 996,601.0 | -0.10% |
| Sep 15, 2026 | $83.17 | $82.53 | $0.635 | 769,011.0 | -0.54% |
| Sep 14, 2026 | $83.48 | $82.53 | $0.955 | 1,060,012.0 | -0.69% |
| Sep 11, 2026 | $84.12 | $83.73 | $0.39 | 772,928.0 | +0.81% |
| Sep 10, 2026 | $83.34 | $82.83 | $0.51 | 892,010.0 | -0.82% |
| Sep 09, 2026 | $83.96 | $83.53 | $0.435 | 1,196,544.0 | -0.38% |
| Sep 08, 2026 | $84.59 | $83.96 | $0.63 | 1,050,663.0 | -0.50% |
| Sep 04, 2026 | $84.90 | $84.27 | $0.63 | 900,074.0 | -0.13% |
| Sep 03, 2026 | $84.77 | $83.82 | $0.95 | 944,742.0 | +1.34% |
| Sep 02, 2026 | $83.71 | $83.01 | $0.70 | 921,593.0 | +0.47% |
| Sep 01, 2026 | $83.58 | $82.81 | $0.77 | 1,113,296.0 | -1.01% |
| Aug 31, 2026 | $84.04 | $83.58 | $0.4627 | 906,964.0 | -0.26% |
| Aug 28, 2026 | $85.18 | $84.06 | $1.12 | 959,805.0 | -0.53% |
| Aug 27, 2026 | $84.72 | $83.88 | $0.845 | 1,079,508.0 | +1.54% |
| Aug 26, 2026 | $83.50 | $83.00 | $0.50 | 1,039,963.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $86.60 | $82.09 | $4.51 | 18,065,411.0 | +1.92% |
| Aug, 2026 | $86.14 | $81.43 | $4.71 | 23,707,636.0 | +3.27% |
| 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% |
0.20%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):