Vanguard S&P 500 Growth ETF (VOOG)
311.32
-1.47
(-0.47%)
USD |
NYSEARCA |
May 16, 16:00
311.19
-0.13
(-0.04%)
After-Hours: 20:00
VOOG Price: 311.32 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 312.69 | 313.55 | 311.12 | 311.32 | 121007.0 |
| May 15, 2024 | 309.00 | 312.79 | 308.73 | 312.79 | 134169.0 |
| May 14, 2024 | 305.18 | 308.02 | 305.00 | 307.66 | 97285.00 |
| May 13, 2024 | 306.53 | 306.53 | 304.60 | 305.78 | 92616.00 |
| May 10, 2024 | 306.37 | 307.28 | 304.64 | 305.54 | 91643.00 |
| May 09, 2024 | 304.70 | 305.60 | 303.66 | 305.48 | 79470.00 |
| May 08, 2024 | 303.44 | 305.19 | 303.30 | 304.65 | 83836.00 |
| May 07, 2024 | 305.34 | 306.00 | 304.25 | 304.92 | 116580.0 |
| May 06, 2024 | 301.82 | 304.86 | 301.41 | 304.86 | 142686.0 |
| May 03, 2024 | 300.04 | 301.40 | 298.90 | 300.62 | 164300.0 |
| May 02, 2024 | 294.26 | 295.66 | 291.29 | 295.21 | 94025.00 |
| May 01, 2024 | 292.95 | 297.08 | 290.95 | 291.37 | 117511.0 |
| Apr 30, 2024 | 297.83 | 298.92 | 293.02 | 293.02 | 97330.00 |
| Apr 29, 2024 | 299.28 | 299.34 | 296.70 | 298.60 | 115136.0 |
| Apr 26, 2024 | 296.64 | 298.88 | 295.44 | 297.56 | 116348.0 |
| Apr 25, 2024 | 287.34 | 292.52 | 286.48 | 292.51 | 120675.0 |
| Apr 24, 2024 | 295.80 | 296.14 | 292.11 | 293.65 | 128020.0 |
| Apr 23, 2024 | 290.70 | 293.92 | 290.20 | 293.54 | 129399.0 |
| Apr 22, 2024 | 288.18 | 290.67 | 285.75 | 288.79 | 124984.0 |
| Apr 19, 2024 | 291.75 | 292.13 | 285.24 | 286.24 | 218588.0 |
| Apr 18, 2024 | 294.73 | 295.96 | 292.26 | 293.20 | 112479.0 |
| Apr 17, 2024 | 298.85 | 298.99 | 293.65 | 294.29 | 129858.0 |
| Apr 16, 2024 | 297.11 | 298.57 | 296.28 | 297.08 | 136738.0 |
| Apr 15, 2024 | 304.80 | 304.88 | 296.84 | 297.11 | 179172.0 |
| Apr 12, 2024 | 304.17 | 305.12 | 301.39 | 302.43 | 142451.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
129.79
Minimum
Mar 23 2020
312.79
Maximum
May 15 2024
229.81
Average
231.79
Median
Apr 21 2023