Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P 500 Growth ETF Vanguard
(NY:
VOOG
)
304.92
+0.06 (+0.02%)
Official Closing Price
Updated: 8:00 PM EDT, May 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
297.83
298.92
293.02
293.02
97,583
-5.58(-1.87%)
Apr 29, 2024
299.28
299.34
296.70
298.60
115,081
+1.04(+0.35%)
Apr 26, 2024
296.64
298.88
295.44
297.56
116,564
+5.05(+1.73%)
Apr 25, 2024
287.34
292.52
286.49
292.51
121,903
-1.14(-0.39%)
Apr 24, 2024
295.80
296.14
292.11
293.65
127,981
+0.11(+0.04%)
Apr 23, 2024
290.70
293.92
290.20
293.54
129,393
+4.75(+1.64%)
Apr 22, 2024
288.18
290.67
285.75
288.79
124,974
+2.55(+0.89%)
Apr 19, 2024
291.75
292.13
285.24
286.24
218,588
-6.96(-2.37%)
Apr 18, 2024
294.73
295.96
292.26
293.20
112,783
-1.09(-0.37%)
Apr 17, 2024
298.85
298.99
293.65
294.29
129,854
-2.79(-0.94%)
Apr 16, 2024
297.11
298.57
296.28
297.08
136,720
-0.03(-0.01%)
Apr 15, 2024
304.80
304.88
296.84
297.11
179,154
-5.32(-1.76%)
Apr 12, 2024
304.17
305.12
301.39
302.43
142,451
-4.32(-1.41%)
Apr 11, 2024
303.07
307.26
301.91
306.75
96,800
+4.62(+1.53%)
Apr 10, 2024
300.46
302.63
300.32
302.13
126,225
-1.82(-0.60%)
Apr 09, 2024
305.22
305.28
300.51
303.95
311,228
-0.21(-0.07%)
Apr 08, 2024
304.73
305.12
303.24
304.16
86,666
+0.05(+0.02%)
Apr 05, 2024
301.04
305.31
300.79
304.11
104,566
+4.51(+1.51%)
Apr 04, 2024
306.47
307.28
299.50
299.60
137,841
-4.36(-1.43%)
Apr 03, 2024
301.92
305.23
301.92
303.96
116,307
+0.85(+0.28%)
Apr 02, 2024
301.96
303.11
300.70
303.11
124,701
-2.02(-0.66%)
Apr 01, 2024
305.28
306.76
303.87
305.13
128,535
+0.42(+0.14%)
Mar 28, 2024
304.97
305.59
304.26
304.71
111,219
-0.70(-0.23%)
Mar 27, 2024
306.29
306.29
303.36
305.41
115,616
+0.73(+0.24%)
Mar 26, 2024
307.04
307.18
304.38
304.68
121,829
-1.15(-0.38%)
Mar 25, 2024
305.56
306.78
304.70
305.83
103,930
-1.00(-0.33%)
Mar 22, 2024
306.23
307.77
305.75
306.83
106,007
+0.13(+0.04%)
Mar 21, 2024
308.84
308.84
306.53
306.70
133,597
+0.51(+0.17%)
Mar 20, 2024
303.47
306.31
302.32
306.19
161,877
+3.35(+1.11%)
Mar 19, 2024
300.16
303.04
298.55
302.84
139,587
+1.72(+0.57%)
Mar 18, 2024
301.98
303.61
300.86
301.12
105,857
+2.93(+0.98%)
Mar 15, 2024
298.94
299.89
297.30
298.19
188,194
-3.47(-1.15%)
Mar 14, 2024
302.64
303.08
299.95
301.66
168,014
+0.40(+0.13%)
Mar 13, 2024
302.46
302.68
300.46
301.26
230,562
-1.34(-0.44%)
Mar 12, 2024
299.11
302.92
297.17
302.60
167,576
+5.54(+1.86%)
Mar 11, 2024
297.56
297.95
295.95
297.06
129,983
-1.68(-0.56%)
Mar 08, 2024
302.88
305.19
298.19
298.74
157,860
-3.21(-1.06%)
Mar 07, 2024
299.77
302.79
298.69
301.95
122,248
+4.26(+1.43%)
Mar 06, 2024
298.67
299.24
296.48
297.69
137,723
+1.41(+0.48%)
Mar 05, 2024
299.16
299.16
294.62
296.28
189,896
-4.92(-1.63%)
Mar 04, 2024
301.88
302.69
301.10
301.20
152,864
-1.19(-0.39%)
Mar 01, 2024
299.16
302.63
299.00
302.39
123,564
+4.03(+1.35%)
Feb 29, 2024
297.56
299.35
295.93
298.36
135,522
+1.91(+0.64%)
Feb 28, 2024
296.19
296.86
295.44
296.45
82,067
-0.87(-0.29%)
Feb 27, 2024
297.43
297.48
295.56
297.32
88,325
+0.52(+0.18%)
Feb 26, 2024
298.23
298.84
296.80
296.80
128,761
-0.91(-0.31%)
Feb 23, 2024
299.54
300.37
296.79
297.71
157,372
-0.47(-0.16%)
Feb 22, 2024
295.00
298.56
294.81
298.18
143,028
+9.38(+3.25%)
Feb 21, 2024
287.70
288.80
286.31
288.80
90,038
-0.38(-0.13%)
Feb 20, 2024
290.84
291.08
287.01
289.18
157,642
-3.06(-1.05%)
Feb 16, 2024
294.80
294.80
291.94
292.24
114,422
-2.02(-0.69%)
Feb 15, 2024
293.52
294.26
292.00
294.26
158,989
+0.41(+0.14%)
Feb 14, 2024
292.51
294.10
290.88
293.85
148,882
+3.54(+1.22%)
Feb 13, 2024
289.13
292.08
288.44
290.31
198,866
-4.02(-1.37%)
Feb 12, 2024
296.29
297.05
293.80
294.33
145,867
-1.99(-0.67%)
Feb 09, 2024
294.11
296.51
293.75
296.32
144,614
+3.28(+1.12%)
Feb 08, 2024
292.96
293.48
292.71
293.04
104,909
+0.22(+0.08%)
Feb 07, 2024
290.37
292.88
290.35
292.82
114,231
+3.85(+1.33%)
Feb 06, 2024
289.89
290.08
287.15
288.97
118,446
-0.16(-0.06%)
Feb 05, 2024
289.35
289.88
286.97
289.13
120,491
+0.25(+0.09%)
Feb 02, 2024
284.16
289.58
283.78
288.88
140,092
+5.97(+2.11%)
Feb 01, 2024
280.19
282.93
280.00
282.91
123,307
+4.55(+1.63%)
Jan 31, 2024
281.76
282.71
278.36
278.36
161,807
-6.33(-2.22%)
Jan 30, 2024
285.87
286.19
284.15
284.69
118,463
-1.18(-0.41%)
Jan 29, 2024
283.24
285.89
282.88
285.87
165,960
+3.16(+1.12%)
Jan 26, 2024
282.93
284.10
282.48
282.71
87,350
-0.74(-0.26%)
Jan 25, 2024
283.64
284.76
282.00
283.45
98,520
+0.63(+0.22%)
Jan 24, 2024
283.41
285.38
282.59
282.82
184,648
+1.64(+0.58%)
Jan 23, 2024
280.72
281.30
279.69
281.18
167,523
+0.90(+0.32%)
Jan 22, 2024
281.02
281.83
279.82
280.28
236,492
+0.46(+0.16%)
Jan 19, 2024
276.65
279.82
275.86
279.82
170,491
+4.49(+1.63%)
Jan 18, 2024
273.49
275.50
272.64
275.33
108,776
+3.83(+1.41%)
Jan 17, 2024
270.89
271.55
269.00
271.50
130,994
-1.36(-0.50%)
Jan 16, 2024
272.23
273.88
271.45
272.86
113,541
-0.12(-0.04%)
Jan 12, 2024
273.06
273.73
272.00
272.98
78,727
+0.40(+0.15%)
Jan 11, 2024
273.14
274.00
269.54
272.58
81,493
+0.56(+0.21%)
Jan 10, 2024
269.66
272.46
269.66
272.02
145,612
+2.66(+0.99%)
Jan 09, 2024
267.11
269.72
266.73
269.36
80,629
+0.76(+0.28%)
Jan 08, 2024
263.83
268.60
263.83
268.60
113,719
+5.58(+2.12%)
Jan 05, 2024
262.98
264.75
262.10
263.02
123,641
+0.10(+0.04%)
Jan 04, 2024
263.56
265.32
262.67
262.92
126,366
-1.40(-0.53%)
Jan 03, 2024
264.84
265.72
263.93
264.32
120,179
-2.23(-0.84%)
Jan 02, 2024
268.23
268.66
264.85
266.55
158,706
-4.24(-1.57%)
Dec 29, 2023
271.79
272.15
269.56
270.79
128,056
-0.99(-0.36%)
Dec 28, 2023
272.38
272.74
271.58
271.78
121,289
-0.11(-0.04%)
Dec 27, 2023
271.50
272.00
270.90
271.89
125,182
+0.42(+0.15%)
Dec 26, 2023
270.90
271.86
270.83
271.47
142,903
+0.89(+0.33%)
Dec 22, 2023
270.99
271.44
269.41
270.58
109,092
+0.08(+0.03%)
Dec 21, 2023
269.89
270.65
268.25
270.50
76,797
+2.86(+1.07%)
Dec 20, 2023
271.09
272.31
267.49
267.64
145,262
-3.49(-1.29%)
Dec 19, 2023
270.09
271.14
269.99
271.13
107,569
+1.19(+0.44%)
Dec 18, 2023
268.20
270.41
268.10
269.94
107,464
+2.28(+0.85%)
Dec 15, 2023
267.18
268.20
266.89
267.66
133,626
+0.11(+0.04%)
Dec 14, 2023
268.89
268.97
266.01
267.55
121,481
-0.09(-0.03%)
Dec 13, 2023
264.56
267.83
264.56
267.64
152,002
+3.05(+1.15%)
Dec 12, 2023
262.87
264.59
262.27
264.59
85,516
+1.39(+0.53%)
Dec 11, 2023
262.13
263.31
261.70
263.19
76,877
+0.33(+0.13%)
Dec 08, 2023
261.33
263.07
261.31
262.87
92,153
+0.98(+0.37%)
Dec 07, 2023
261.02
262.10
260.73
261.89
74,200
+2.40(+0.93%)
Dec 06, 2023
262.00
262.00
259.23
259.49
70,337
-1.51(-0.58%)
Dec 05, 2023
259.15
261.62
259.15
261.00
102,524
+0.96(+0.37%)
Dec 04, 2023
260.05
260.36
258.63
260.05
108,468
-1.88(-0.72%)
Dec 01, 2023
260.43
262.37
260.05
261.93
93,207
+0.92(+0.35%)
Nov 30, 2023
260.98
261.15
259.13
261.01
87,245
+0.42(+0.16%)
Nov 29, 2023
262.23
262.84
260.36
260.59
85,723
-0.51(-0.19%)
Nov 28, 2023
260.57
261.86
260.30
261.10
87,650
+0.16(+0.06%)
Nov 27, 2023
261.06
261.54
260.62
260.94
72,171
-0.44(-0.17%)
Nov 24, 2023
261.45
261.74
261.09
261.38
31,156
-0.20(-0.08%)
Nov 22, 2023
261.46
262.62
260.71
261.58
84,531
+0.69(+0.26%)
Nov 21, 2023
260.61
260.97
260.00
260.89
69,627
-0.32(-0.12%)
Nov 20, 2023
258.70
261.57
258.70
261.21
85,248
+2.25(+0.87%)
Nov 17, 2023
259.08
259.33
258.15
258.96
67,874
+0.04(+0.02%)
Nov 16, 2023
258.42
259.24
257.74
258.92
86,366
+0.49(+0.19%)
Nov 15, 2023
259.13
259.47
257.91
258.43
92,236
+0.09(+0.03%)
Nov 14, 2023
257.57
259.03
257.29
258.34
152,580
+4.09(+1.61%)
Nov 13, 2023
253.42
254.71
252.77
254.25
89,892
+0.15(+0.06%)
Nov 10, 2023
251.15
254.26
250.49
254.11
96,163
+4.17(+1.67%)
Nov 09, 2023
252.60
252.60
249.67
249.94
90,482
-2.08(-0.83%)
Nov 08, 2023
252.01
252.38
250.71
252.02
142,722
+0.63(+0.25%)
Nov 07, 2023
250.31
252.00
249.81
251.40
83,719
+1.07(+0.43%)
Nov 06, 2023
249.57
250.51
249.16
250.33
124,182
+1.11(+0.44%)
Nov 03, 2023
248.35
249.90
248.07
249.22
66,986
+1.59(+0.64%)
Nov 02, 2023
245.14
247.64
245.05
247.64
86,996
+4.82(+1.99%)
Nov 01, 2023
240.63
243.30
240.41
242.81
92,480
+2.90(+1.21%)
Oct 31, 2023
239.00
240.10
237.62
239.91
53,725
+1.10(+0.46%)
Oct 30, 2023
238.01
239.41
237.38
238.82
84,797
+2.35(+0.99%)
Oct 27, 2023
238.44
238.44
235.59
236.47
121,017
-0.85(-0.36%)
Oct 26, 2023
240.20
240.85
236.73
237.31
143,477
-3.89(-1.61%)
Oct 25, 2023
243.43
243.46
240.82
241.20
78,802
-3.99(-1.63%)
Oct 24, 2023
244.61
245.62
243.49
245.19
49,871
+1.62(+0.67%)
Oct 23, 2023
242.62
245.65
241.39
243.56
84,629
-0.30(-0.12%)
Oct 20, 2023
246.67
246.79
243.77
243.86
85,347
-3.24(-1.31%)
Oct 19, 2023
249.65
250.21
246.68
247.10
72,728
-2.41(-0.97%)
Oct 18, 2023
251.65
252.09
248.82
249.51
67,339
-3.20(-1.27%)
Oct 17, 2023
251.16
253.50
250.42
252.71
74,642
-0.51(-0.20%)
Oct 16, 2023
251.56
253.74
251.56
253.22
56,436
+2.33(+0.93%)
Oct 13, 2023
253.08
253.54
250.00
250.89
81,778
-1.11(-0.44%)
Oct 12, 2023
253.36
254.17
250.70
251.99
76,876
-0.87(-0.34%)
Oct 11, 2023
252.29
253.03
251.10
252.86
81,301
+1.23(+0.49%)
Oct 10, 2023
251.14
253.33
250.70
251.63
85,925
+0.94(+0.37%)
Oct 09, 2023
248.12
251.14
247.78
250.70
96,240
+1.59(+0.64%)
Oct 06, 2023
244.44
249.87
244.32
249.10
125,721
+3.03(+1.23%)
Oct 05, 2023
245.70
246.45
244.09
246.07
187,428
+0.13(+0.05%)
Oct 04, 2023
243.88
246.21
243.47
245.94
121,879
+2.00(+0.82%)
Oct 03, 2023
245.86
246.73
242.96
243.94
142,004
-3.26(-1.32%)
Oct 02, 2023
245.90
247.62
245.34
247.20
133,976
+1.19(+0.48%)
Sep 29, 2023
248.51
248.51
245.18
246.01
80,682
-0.53(-0.21%)
Sep 28, 2023
244.56
247.55
244.14
246.54
84,738
+1.46(+0.59%)
Sep 27, 2023
245.51
245.87
242.99
245.09
102,943
+0.39(+0.16%)
Sep 26, 2023
246.49
246.68
244.13
244.70
103,736
-3.40(-1.37%)
Sep 25, 2023
246.23
248.15
246.89
248.09
77,890
+1.30(+0.53%)
Sep 22, 2023
247.95
249.06
246.63
246.79
78,731
-0.23(-0.09%)
Sep 21, 2023
249.60
249.75
247.01
247.02
107,796
-4.33(-1.72%)
Sep 20, 2023
254.65
254.74
251.28
251.35
73,077
-2.82(-1.11%)
Sep 19, 2023
254.05
254.37
252.55
254.18
59,543
-0.31(-0.12%)
Sep 18, 2023
253.77
255.24
253.77
254.48
63,590
+0.33(+0.13%)
Sep 15, 2023
256.84
256.84
253.81
254.16
90,606
-3.37(-1.31%)
Sep 14, 2023
256.79
257.86
255.93
257.52
66,961
+1.87(+0.73%)
Sep 13, 2023
254.86
256.31
254.48
255.66
67,512
+0.80(+0.31%)
Sep 12, 2023
255.99
256.38
254.67
254.86
68,507
-2.09(-0.81%)
Sep 11, 2023
256.91
257.12
255.52
256.95
90,207
+1.75(+0.69%)
Sep 08, 2023
254.77
256.23
254.62
255.20
50,545
+0.37(+0.14%)
Sep 07, 2023
253.36
255.17
252.97
254.83
69,172
-0.99(-0.39%)
Sep 06, 2023
258.18
258.18
254.63
255.83
95,208
-2.87(-1.11%)
Sep 05, 2023
258.55
259.37
258.17
258.70
58,770
-0.10(-0.04%)
Sep 01, 2023
260.22
260.33
258.03
258.80
68,510
+0.32(+0.12%)
Aug 31, 2023
259.12
259.94
258.48
258.48
101,269
-0.51(-0.20%)
Aug 30, 2023
257.61
259.31
257.50
258.99
105,347
+1.64(+0.64%)
Aug 29, 2023
253.07
257.55
252.98
257.35
137,518
+4.19(+1.66%)
Aug 28, 2023
252.93
253.59
251.85
253.15
125,505
+1.61(+0.64%)
Aug 25, 2023
250.61
252.36
248.63
251.54
161,915
+1.89(+0.76%)
Aug 24, 2023
254.95
255.14
249.66
249.66
122,603
-4.04(-1.59%)
Aug 23, 2023
251.15
254.02
251.15
253.70
72,048
+3.12(+1.25%)
Aug 22, 2023
252.49
252.49
250.15
250.58
102,725
-0.49(-0.19%)
Aug 21, 2023
249.19
251.36
248.50
251.07
94,789
+2.90(+1.17%)
Aug 18, 2023
246.39
248.83
246.25
248.16
122,575
-0.11(-0.04%)
Aug 17, 2023
250.68
251.00
247.95
248.27
140,683
-1.51(-0.60%)
Aug 16, 2023
251.34
252.68
249.78
249.78
70,921
-1.87(-0.74%)
Aug 15, 2023
253.51
253.95
251.38
251.65
91,044
-2.66(-1.05%)
Aug 14, 2023
251.55
254.31
251.38
254.31
69,990
+2.23(+0.89%)
Aug 11, 2023
251.22
252.72
250.95
252.08
76,660
-0.34(-0.13%)
Aug 10, 2023
253.75
255.83
251.65
252.42
120,994
+0.11(+0.04%)
Aug 09, 2023
254.37
254.37
251.88
252.31
86,102
-1.72(-0.68%)
Aug 08, 2023
253.61
254.22
252.22
254.03
85,432
-0.64(-0.25%)
Aug 07, 2023
253.76
254.69
252.96
254.66
108,414
+1.76(+0.70%)
Aug 04, 2023
255.48
256.59
252.68
252.91
172,562
-2.14(-0.84%)
Aug 03, 2023
254.17
256.19
254.12
255.04
99,442
-0.47(-0.18%)
Aug 02, 2023
257.66
257.66
254.93
255.51
157,263
-3.97(-1.53%)
Aug 01, 2023
259.49
259.84
258.93
259.48
85,659
-0.72(-0.28%)
Jul 31, 2023
260.18
260.47
259.29
260.20
140,255
+0.40(+0.15%)
Jul 28, 2023
258.88
260.24
258.58
259.80
115,593
+2.99(+1.16%)
Jul 27, 2023
260.62
260.94
256.34
256.81
157,084
-1.67(-0.65%)
Jul 26, 2023
258.26
259.53
257.34
258.48
165,105
-0.16(-0.06%)
Jul 25, 2023
257.36
259.46
257.36
258.64
80,577
+1.16(+0.45%)
Jul 24, 2023
256.99
257.87
256.46
257.48
120,963
+1.27(+0.50%)
Jul 21, 2023
257.28
257.39
256.13
256.20
58,590
+0.17(+0.07%)
Jul 20, 2023
257.71
258.68
255.52
256.03
91,644
-2.36(-0.91%)
Jul 19, 2023
259.12
259.77
258.10
258.39
101,832
-0.12(-0.05%)
Jul 18, 2023
256.62
258.98
256.14
258.51
129,401
+1.72(+0.67%)
Jul 17, 2023
255.55
257.32
255.51
256.79
121,015
+1.60(+0.63%)
Jul 14, 2023
255.39
256.58
254.78
255.19
120,061
+0.58(+0.23%)
Jul 13, 2023
253.51
255.01
253.41
254.61
121,332
+2.58(+1.03%)
Jul 12, 2023
252.23
253.16
251.36
252.03
142,776
+1.99(+0.79%)
Jul 11, 2023
249.64
250.30
248.65
250.04
74,949
+0.83(+0.33%)
Jul 10, 2023
248.88
249.35
247.98
249.22
249,734
-0.05(-0.02%)
Jul 07, 2023
249.83
251.66
249.09
249.27
80,795
-0.97(-0.39%)
Jul 06, 2023
249.99
250.55
248.78
250.24
118,460
-1.90(-0.75%)
Jul 05, 2023
251.51
252.84
251.51
252.14
148,618
-0.35(-0.14%)
Jul 03, 2023
252.47
252.65
252.10
252.49
69,225
+0.02(+0.01%)
Jun 30, 2023
250.97
253.01
250.89
252.47
117,179
+3.45(+1.38%)
Jun 29, 2023
248.29
249.11
247.85
249.02
112,703
+0.84(+0.34%)
Jun 28, 2023
247.17
249.04
246.89
248.18
115,581
+0.22(+0.09%)
Jun 27, 2023
245.96
248.26
245.53
247.96
62,850
+2.72(+1.11%)
Jun 26, 2023
247.00
247.94
245.17
245.24
129,334
-2.08(-0.84%)
Jun 23, 2023
247.34
248.55
246.98
247.32
102,121
-2.03(-0.81%)
Jun 22, 2023
246.62
249.41
246.62
249.35
130,948
+1.91(+0.77%)
Jun 21, 2023
248.49
248.62
247.06
247.44
109,453
-1.50(-0.60%)
Jun 20, 2023
248.56
249.56
247.57
248.94
138,229
-0.62(-0.25%)
Jun 16, 2023
252.04
252.04
249.38
249.56
349,920
-0.98(-0.39%)
Jun 15, 2023
247.26
251.42
250.54
130,529
+19.04(+8.23%)
May 08, 2023
231.25
231.61
230.69
231.50
78,105
+0.38(+0.16%)
May 05, 2023
228.78
231.85
228.78
231.12
80,094
+4.65(+2.05%)
May 04, 2023
227.11
227.43
225.83
226.48
82,384
-1.36(-0.60%)
May 03, 2023
229.37
230.88
227.75
227.83
100,733
-1.39(-0.61%)
May 02, 2023
231.44
231.44
227.69
229.22
90,364
-2.52(-1.09%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.