MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VOOG — Vanguard S&P 500 Growth ETF
NYSE ArcaVanguard S&P 500 Growth ETF
$86.59
-1.10(-1.25%)
- O
- 87.32
- H
- 87.57
- L
- 86.23
- V
- 1.18M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$86.59
Period Return+53.34%
Period High$88.25
Period Low$55.35
Avg Daily Volume1.41M
Total Trading Days365
VOOG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $87.32 | $87.57 | $86.23 | $86.59 | $-1.10 | -1.25% | 1,175,130 | $86.89 | $86.23 $87.57 |
| Oct 7, 2026 | $87.36 | $87.75 | $87.05 | $87.69 | $-0.12 | -0.14% | 1,108,632 | $87.44 | $87.05 $87.75 |
| Oct 6, 2026 | $87.88 | $88.25 | $87.66 | $87.81 | +$0.52 | +0.60% | 1,275,540 | $87.98 | $87.66 $88.25 |
| Oct 5, 2026 | $86.66 | $87.53 | $86.61 | $87.29 | +$0.79 | +0.91% | 1,362,180 | $87.11 | $86.61 $87.53 |
| Oct 2, 2026 | $86.67 | $87.00 | $86.24 | $86.50 | +$0.81 | +0.95% | 1,471,228 | $86.61 | $86.24 $87.00 |
| Oct 1, 2026 | $85.87 | $85.98 | $85.08 | $85.69 | +$0.21 | +0.25% | 2,498,390 | $85.59 | $85.08 $85.98 |
| Sep 30, 2026 | $85.84 | $86.37 | $85.45 | $85.48 | $-0.07 | -0.08% | 2,619,730 | $86.11 | $85.45 $86.37 |
| Sep 29, 2026 | $85.89 | $85.96 | $85.29 | $85.55 | +$0.09 | +0.11% | 1,073,124 | $85.59 | $85.29 $85.96 |
| Sep 28, 2026 | $85.84 | $86.01 | $85.11 | $85.46 | $-0.68 | -0.79% | 1,164,566 | $85.61 | $85.11 $86.01 |
| Sep 25, 2026 | $85.85 | $86.20 | $85.51 | $86.14 | +$0.58 | +0.68% | 1,265,181 | $85.96 | $85.51 $86.20 |
| Sep 24, 2026 | $84.73 | $85.70 | $84.73 | $85.56 | +$0.10 | +0.12% | 1,003,761 | $85.28 | $84.73 $85.70 |
| Sep 23, 2026 | $86.27 | $86.29 | $85.23 | $85.46 | $-0.91 | -1.05% | 1,269,538 | $85.54 | $85.23 $86.29 |
| Sep 22, 2026 | $86.30 | $86.60 | $86.20 | $86.37 | +$0.11 | +0.13% | 1,052,644 | $86.41 | $86.20 $86.60 |
| Sep 21, 2026 | $84.98 | $86.46 | $84.87 | $86.26 | +$1.91 | +2.26% | 1,231,534 | $85.83 | $84.87 $86.46 |
| Sep 18, 2026 | $84.21 | $84.40 | $83.78 | $84.35 | +$0.49 | +0.58% | 795,694 | $84.08 | $83.78 $84.40 |
| Sep 17, 2026 | $83.89 | $84.00 | $83.56 | $83.86 | +$1.23 | +1.49% | 1,138,143 | $83.78 | $83.56 $84.00 |
| Sep 16, 2026 | $83.10 | $83.45 | $82.09 | $82.63 | $-0.08 | -0.10% | 999,863 | $82.95 | $82.09 $83.45 |
| Sep 15, 2026 | $83.10 | $83.17 | $82.54 | $82.71 | $-0.45 | -0.54% | 783,608 | $82.73 | $82.54 $83.17 |
| Sep 14, 2026 | $82.77 | $83.49 | $82.53 | $83.16 | $-0.58 | -0.69% | 1,064,102 | $83.11 | $82.53 $83.49 |
| Sep 11, 2026 | $83.91 | $84.12 | $83.73 | $83.74 | +$0.67 | +0.81% | 776,171 | $83.92 | $83.73 $84.12 |
| Sep 10, 2026 | $83.00 | $83.34 | $82.83 | $83.07 | $-0.69 | -0.82% | 896,051 | $83.08 | $82.83 $83.34 |
| Sep 9, 2026 | $83.87 | $83.96 | $83.53 | $83.76 | $-0.32 | -0.38% | 1,197,694 | $83.77 | $83.53 $83.96 |
| Sep 8, 2026 | $84.50 | $84.59 | $83.96 | $84.08 | $-0.42 | -0.50% | 1,052,421 | $84.22 | $83.96 $84.59 |
| Sep 4, 2026 | $84.74 | $84.90 | $84.27 | $84.50 | $-0.11 | -0.13% | 901,901 | $84.52 | $84.27 $84.90 |
| Sep 3, 2026 | $83.85 | $84.77 | $83.82 | $84.61 | +$1.12 | +1.34% | 947,127 | $84.37 | $83.82 $84.77 |
| Sep 2, 2026 | $83.17 | $83.71 | $83.01 | $83.49 | +$0.39 | +0.47% | 923,859 | $83.46 | $83.01 $83.71 |
| Sep 1, 2026 | $83.01 | $83.58 | $82.81 | $83.10 | $-0.85 | -1.01% | 1,124,994 | $83.16 | $82.81 $83.58 |
| Aug 31, 2026 | $83.96 | $84.04 | $83.58 | $83.95 | $-0.22 | -0.26% | 908,912 | $83.81 | $83.58 $84.04 |
| Aug 28, 2026 | $84.62 | $85.18 | $84.06 | $84.17 | $-0.45 | -0.53% | 962,152 | $84.54 | $84.06 $85.18 |
| Aug 27, 2026 | $84.17 | $84.73 | $83.88 | $84.62 | +$1.28 | +1.54% | 1,080,983 | $84.36 | $83.88 $84.73 |