NYSEARCA:VOOG

Vanguard S&p 500 Growth Index Fund Etf Shares ETF Price (Quote)

etoro logo Buy VOOG
*Your capital is at risk
$80.44
-1.93 (-2.34%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $78.73 $85.35 Tuesday, 23rd Jun 2026 VOOG stock ended at $80.44. This is 2.34% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 1.31% from a day low at $80.29 to a day high of $81.34.
90 days $64.99 $85.35
52 weeks $64.31 $85.35

Historical Vanguard S&P 500 Growth Index Fund ETF Shares prices

Date Open High Low Close Volume
Jun 23, 2026 $80.39 $81.34 $80.29 $80.44 1 677 448
Jun 22, 2026 $83.02 $83.27 $82.07 $82.37 1 531 523
Jun 18, 2026 $82.84 $83.18 $82.28 $83.00 1 139 398
Jun 17, 2026 $82.78 $82.90 $81.44 $81.60 2 128 474
Jun 16, 2026 $83.35 $83.40 $82.48 $82.51 1 505 334
Jun 15, 2026 $82.86 $83.66 $82.82 $83.47 1 702 042
Jun 12, 2026 $81.22 $81.59 $80.35 $81.15 1 635 223
Jun 11, 2026 $79.38 $81.03 $78.79 $80.84 1 949 696
Jun 10, 2026 $80.20 $81.01 $79.05 $79.08 1 830 959
Jun 09, 2026 $82.12 $82.58 $78.73 $80.90 2 865 218
Jun 08, 2026 $81.80 $82.05 $81.22 $81.47 1 652 245
Jun 05, 2026 $83.18 $83.28 $80.64 $80.94 2 277 384
Jun 04, 2026 $83.18 $84.39 $82.99 $84.13 1 422 517
Jun 03, 2026 $84.96 $85.00 $83.92 $84.19 1 905 100
Jun 02, 2026 $85.03 $85.34 $84.65 $84.98 2 023 116
Jun 01, 2026 $84.55 $85.35 $84.45 $85.11 3 423 400
May 29, 2026 $84.08 $84.63 $83.94 $84.35 1 610 892
May 28, 2026 $83.03 $84.00 $82.94 $83.91 1 368 832
May 27, 2026 $83.22 $83.23 $82.68 $83.13 1 331 209
May 26, 2026 $82.80 $83.40 $82.71 $83.14 1 550 445
May 22, 2026 $82.55 $82.75 $82.05 $82.11 1 244 401
May 21, 2026 $81.67 $82.54 $81.43 $82.12 1 611 200
May 20, 2026 $81.21 $82.00 $80.88 $81.95 1 508 504
May 19, 2026 $81.11 $81.45 $80.44 $80.81 1 543 700
May 18, 2026 $82.32 $82.38 $80.94 $81.63 1 599 700

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use VOOG stock historical prices to predict future price movements?
Trend Analysis: Examine the VOOG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the VOOG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT VANGUARD S&P 500 GROWTH INDEX FUND ETF SHARES
The advisor employs an indexing investment approach designed to track the performance of the S&P 500® Growth Index, which represents the growth companies, as determined by the index sponsor, of the S&P 500 Index. The index measures the performance of large-capitalization growth companies in the United States....
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
EAT
$140.46
16.94% Jun 05
E
ETD
$20.67
4.79% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE