NYSEArca - Delayed Quote
USD
Vanguard S&P 500 Growth Index Fund ETF Shares (VOOG)
80.81
-2.20
(-2.65%)
At close: October 30 at 4:00:00 PM EDT
81.11
+0.30
(+0.37%)
After hours: October 30 at 7:56:55 PM EDT
Trade VOOG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
81.59
81.68
80.02
80.81
80.81
2,734,800
Oct 29, 2026
83.12
83.35
82.71
83.01
83.01
1,631,000
Oct 28, 2026
84.14
84.35
83.78
84.19
84.19
2,491,800
Oct 27, 2026
83.34
83.94
83.04
83.69
83.69
938,800
Oct 26, 2026
82.43
83.29
82.32
82.93
82.93
1,061,900
Oct 23, 2026
82.00
82.63
81.76
82.04
82.04
901,000
Oct 22, 2026
83.53
83.58
82.14
82.47
82.47
1,358,300
Oct 21, 2026
84.55
84.94
84.05
84.75
84.75
845,200
Oct 20, 2026
83.98
84.81
83.50
84.15
84.15
962,600
Oct 19, 2026
84.33
84.86
84.02
84.24
84.24
1,047,900
Oct 16, 2026
85.13
85.13
83.18
83.51
83.51
1,266,400
Oct 15, 2026
84.19
85.33
83.89
85.17
85.17
1,558,200
Oct 14, 2026
86.43
86.63
84.88
85.20
85.20
1,536,000
Oct 13, 2026
86.56
87.01
86.52
86.90
86.90
804,700
Oct 12, 2026
87.18
87.27
86.82
86.92
86.92
777,200
Oct 9, 2026
87.21
87.40
86.90
87.29
87.29
1,209,800
Oct 8, 2026
87.32
87.57
86.23
86.59
86.59
1,180,700
Oct 7, 2026
87.36
87.75
87.05
87.69
87.69
1,107,000
Oct 6, 2026
87.88
88.25
87.66
87.81
87.81
1,273,400
Oct 5, 2026
86.66
87.53
86.61
87.29
87.29
1,359,500
Oct 2, 2026
86.67
87.00
86.24
86.50
86.50
1,470,300
Oct 1, 2026
85.87
85.98
85.08
85.69
85.69
2,497,800
Sep 30, 2026
85.84
86.37
85.45
85.48
85.48
2,615,200
Sep 29, 2026
85.89
85.96
85.29
85.55
85.55
1,064,800
Sep 28, 2026
85.84
86.01
85.11
85.46
85.46
1,157,100
Sep 25, 2026
85.85
86.20
85.51
86.14
86.14
1,262,400
Sep 24, 2026
84.73
85.70
84.73
85.56
85.56
1,002,800
Sep 23, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
86.27
86.29
85.23
85.46
85.46
1,268,300
Sep 22, 2026
86.30
86.60
86.20
86.37
86.26
1,051,600
Sep 21, 2026
84.98
86.46
84.87
86.26
86.16
1,231,500
Sep 18, 2026
84.21
84.40
83.78
84.35
84.25
791,900
Sep 17, 2026
83.89
84.00
83.56
83.86
83.76
1,136,900
Sep 16, 2026
83.10
83.45
82.09
82.63
82.53
997,000
Sep 15, 2026
83.10
83.17
82.54
82.71
82.61
783,600
Sep 14, 2026
82.77
83.49
82.53
83.16
83.06
1,060,900
Sep 11, 2026
83.91
84.12
83.73
83.74
83.64
774,700
Sep 10, 2026
83.00
83.34
82.83
83.07
82.97
893,700
Sep 9, 2026
83.87
83.96
83.53
83.76
83.66
1,197,100
Sep 8, 2026
84.50
84.59
83.96
84.08
83.98
1,051,400
Sep 4, 2026
84.74
84.90
84.27
84.50
84.40
901,100
Sep 3, 2026
83.85
84.77
83.82
84.61
84.51
945,900
Sep 2, 2026
83.17
83.71
83.01
83.49
83.39
922,200
Sep 1, 2026
83.01
83.58
82.81
83.10
83.00
1,125,000
Aug 31, 2026
83.96
84.04
83.58
83.95
83.85
908,600
Aug 28, 2026
84.62
85.18
84.06
84.17
84.07
961,700
Aug 27, 2026
84.17
84.73
83.88
84.62
84.52
1,079,900
Aug 26, 2026
83.38
83.51
83.01
83.34
83.24
1,047,300
Aug 25, 2026
83.42
83.69
83.02
83.43
83.33
835,800
Aug 24, 2026
83.25
83.29
82.59
82.88
82.78
1,277,000
Aug 21, 2026
83.63
83.76
83.21
83.46
83.36
918,900
Aug 20, 2026
83.55
83.76
83.04
83.17
83.07
876,200
Aug 19, 2026
84.15
84.24
83.44
83.78
83.68
995,300
Aug 18, 2026
84.08
84.34
83.80
83.96
83.86
1,084,400
Aug 17, 2026
85.50
85.63
85.00
85.05
84.95
868,500
Aug 14, 2026
85.79
85.87
85.22
85.36
85.26
872,400
Aug 13, 2026
85.33
85.97
85.17
85.69
85.59
1,401,200
Aug 12, 2026
85.48
85.55
84.97
85.05
84.95
902,500
Aug 11, 2026
85.64
85.64
84.55
84.70
84.60
1,192,100
Aug 10, 2026
85.49
85.75
85.11
85.20
85.10
1,079,400
Aug 7, 2026
85.35
85.60
84.95
85.42
85.32
1,454,900
Aug 6, 2026
84.76
85.40
84.59
84.84
84.74
1,005,300
Aug 5, 2026
85.82
86.14
84.86
84.88
84.78
1,720,700
Aug 4, 2026
83.78
85.41
83.60
85.04
84.94
1,791,900
Aug 3, 2026
81.44
83.33
81.43
83.11
83.01
1,522,900
Jul 31, 2026
81.02
81.58
79.98
81.29
81.19
1,201,400
Jul 30, 2026
79.16
80.29
78.96
80.16
80.06
1,150,000
Jul 29, 2026
79.11
79.57
77.61
77.63
77.54
1,911,700
Jul 28, 2026
79.11
79.60
78.35
79.29
79.19
1,264,900
Jul 27, 2026
80.76
80.86
79.03
79.52
79.42
1,081,400
Jul 24, 2026
80.27
80.71
79.60
79.82
79.72
1,168,300
Jul 23, 2026
80.46
80.90
79.76
80.29
80.19
1,378,000
Jul 22, 2026
81.49
82.15
81.45
81.72
81.62
970,600
Jul 21, 2026
81.93
82.06
81.40
81.98
81.88
1,012,900
Jul 20, 2026
81.37
81.85
80.88
80.98
80.88
1,164,900
Jul 17, 2026
80.21
81.44
79.72
80.75
80.65
1,674,500
Jul 16, 2026
82.79
82.90
81.54
81.91
81.81
1,925,700
Jul 15, 2026
83.24
83.35
82.45
83.33
83.23
1,157,300
Jul 14, 2026
82.45
83.01
82.09
82.88
82.78
1,813,400
Jul 13, 2026
82.70
82.85
81.91
82.02
81.92
1,327,800
Jul 10, 2026
82.76
83.32
82.29
83.31
83.21
1,162,600
Jul 9, 2026
82.23
82.83
81.74
82.81
82.71
1,190,500
Jul 8, 2026
81.20
81.99
80.87
81.89
81.79
943,800
Jul 7, 2026
81.91
82.11
81.13
81.76
81.66
997,200
Jul 6, 2026
82.03
82.64
81.86
82.41
82.31
1,259,400
Jul 2, 2026
82.23
82.77
80.87
81.42
81.32
1,525,800
Jul 1, 2026
82.29
82.79
81.84
82.24
82.14
1,405,000
Jun 30, 2026
81.69
82.86
81.58
82.62
82.52
1,841,700
Jun 29, 2026
80.62
81.57
79.97
81.48
81.38
1,698,800
Jun 26, 2026
79.45
80.62
79.04
79.69
79.59
2,385,000
Jun 25, 2026
81.06
81.10
79.35
80.23
80.13
2,504,300
Jun 24, 2026
0.088
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
80.58
81.16
79.68
80.12
80.02
1,278,000
Jun 23, 2026
80.41
81.34
80.29
80.44
80.25
1,682,800
Jun 22, 2026
83.10
83.28
82.07
82.37
82.18
1,536,400
Jun 18, 2026
82.84
83.18
82.28
83.00
82.81
1,146,300
Jun 17, 2026
82.78
82.90
81.44
81.60
81.41
2,132,800
Jun 16, 2026
83.35
83.40
82.49
82.51
82.32
1,513,000
Jun 15, 2026
82.86
83.66
82.82
83.47
83.28
1,721,100
Jun 12, 2026
81.22
81.59
80.35
81.15
80.96
1,637,000
Jun 11, 2026
79.38
81.03
78.79
80.84
80.65
1,979,800
Jun 10, 2026
80.19
81.01
79.05
79.08
78.90
1,874,200
Jun 9, 2026
82.10
82.58
78.73
80.90
80.71
2,892,700
Jun 8, 2026
81.83
82.05
81.22
81.47
81.28
1,710,900
Jun 5, 2026
83.18
83.28
80.64
80.94
80.75
2,323,400
Jun 4, 2026
83.18
84.39
82.99
84.13
83.94
1,422,500
Jun 3, 2026
84.96
85.00
83.92
84.19
84.00
1,905,100
Jun 2, 2026
85.03
85.34
84.65
84.98
84.78
2,023,100
Jun 1, 2026
84.55
85.35
84.45
85.11
84.91
3,423,400
May 29, 2026
84.08
84.63
83.94
84.35
84.16
1,607,600
May 28, 2026
83.03
84.00
82.94
83.91
83.72
1,366,000
May 27, 2026
83.22
83.23
82.68
83.13
82.94
1,327,800
May 26, 2026
82.80
83.40
82.71
83.14
82.95
1,545,100
May 22, 2026
82.55
82.75
82.05
82.11
81.92
1,239,400
May 21, 2026
81.67
82.54
81.43
82.12
81.93
1,611,200
May 20, 2026
81.21
82.00
80.88
81.95
81.76
1,508,500
May 19, 2026
81.11
81.45
80.44
80.81
80.62
1,543,700
May 18, 2026
82.32
82.38
80.94
81.63
81.44
1,599,700
May 15, 2026
82.51
82.97
81.85
82.19
82.00
1,543,000
May 14, 2026
82.70
83.60
82.62
83.49
83.30
1,455,200
May 13, 2026
81.81
82.77
81.21
82.52
82.33
1,452,100
May 12, 2026
81.50
81.73
80.54
81.62
81.43
1,353,200
May 11, 2026
81.26
82.19
81.23
81.86
81.67
1,565,600
May 8, 2026
81.03
81.64
80.98
81.63
81.44
1,258,800
May 7, 2026
81.03
81.37
80.37
80.60
80.41
1,467,300
May 6, 2026
79.75
80.81
79.62
80.73
80.54
1,572,100
May 5, 2026
78.94
79.18
78.77
78.96
78.78
1,090,200
May 4, 2026
78.51
78.78
77.83
78.36
78.18
1,186,800
May 1, 2026
78.30
78.84
78.20
78.46
78.28
1,533,100
Apr 30, 2026
77.96
78.17
76.81
78.03
77.85
1,945,400
Apr 29, 2026
77.54
77.69
76.97
77.43
77.25
1,196,200
Apr 28, 2026
77.44
77.79
77.11
77.62
77.44
1,525,300
Apr 27, 2026
77.86
78.43
77.60
78.39
78.21
1,345,200
Apr 24, 2026
77.09
78.10
76.93
77.99
77.81
1,538,200
Apr 23, 2026
77.25
77.59
76.05
76.81
76.63
2,045,600
Apr 22, 2026
76.89
77.62
76.74
77.60
77.42
1,586,900
Apr 21, 2026
6:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
77.25
77.27
76.05
76.25
76.07
1,969,200
Apr 20, 2026
76.94
77.04
76.24
76.74
76.57
1,462,200
Apr 17, 2026
76.72
77.33
76.66
77.13
76.95
1,866,000
Apr 16, 2026
76.10
76.25
75.52
76.06
75.89
1,458,600
Apr 15, 2026
75.14
75.96
75.05
75.93
75.75
1,676,400
Apr 14, 2026
73.89
74.95
73.82
74.95
74.78
1,753,800
Apr 13, 2026
72.26
73.43
72.16
73.43
73.26
1,437,600
Apr 10, 2026
72.44
72.88
72.39
72.54
72.37
1,174,200
Apr 9, 2026
71.62
72.30
71.27
72.17
72.00
1,251,600
Apr 8, 2026
72.14
72.32
71.13
71.60
71.44
2,262,000
Apr 7, 2026
69.02
69.56
68.25
69.51
69.35
1,354,800
Apr 6, 2026
68.99
69.33
68.83
69.21
69.05
1,768,200
Apr 2, 2026
67.60
69.08
67.31
68.92
68.76
1,254,600
Apr 1, 2026
68.60
69.37
68.46
68.83
68.68
2,171,400
Mar 31, 2026
66.15
68.08
66.07
67.95
67.79
1,693,800
Mar 30, 2026
66.45
66.50
64.99
65.32
65.17
1,507,800
Mar 27, 2026
66.85
66.86
65.71
65.85
65.70
2,442,000
Mar 26, 2026
68.57
68.66
67.21
67.25
67.09
2,075,400
Mar 25, 2026
69.50
69.77
69.07
69.22
69.06
1,088,400
Mar 24, 2026
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
69.00
69.22
68.64
68.82
68.66
1,217,400
Mar 23, 2026
69.76
70.40
69.36
69.57
69.31
1,876,800
Mar 20, 2026
69.85
69.85
68.23
68.67
68.41
1,843,800
Mar 19, 2026
69.60
70.36
69.26
70.04
69.78
1,555,200
Mar 18, 2026
71.00
71.23
70.31
70.31
70.05
988,200
Mar 17, 2026
71.39
71.63
70.99
71.23
70.96
715,800
Mar 16, 2026
70.91
71.56
70.85
71.09
70.83
1,489,800
Mar 13, 2026
71.19
71.54
70.07
70.19
69.93
1,429,200
Mar 12, 2026
71.58
71.58
70.73
70.91
70.65
1,291,800
Mar 11, 2026
72.19
72.63
71.74
72.12
71.86
1,089,000
Mar 10, 2026
72.05
72.69
71.78
72.06
71.79
1,807,800
Mar 9, 2026
70.19
72.18
69.93
72.01
71.75
2,572,200
Mar 6, 2026
71.02
71.66
70.72
70.93
70.67
1,566,600
Mar 5, 2026
71.90
72.38
71.17
72.07
71.80
2,487,600
Mar 4, 2026
71.56
72.42
71.47
72.14
71.88
1,436,400
Mar 3, 2026
70.61
71.55
70.08
71.34
71.08
3,733,800
Mar 2, 2026
70.86
72.25
70.79
72.01
71.74
2,991,600
Feb 27, 2026
71.62
72.11
71.46
71.88
71.61
2,668,200
Feb 26, 2026
73.42
73.42
71.77
72.57
72.31
1,969,800
Feb 25, 2026
72.85
73.54
72.85
73.45
73.18
1,491,000
Feb 24, 2026
71.83
72.57
71.32
72.45
72.19
969,600
Feb 23, 2026
72.78
72.93
71.63
71.91
71.65
1,802,400
Feb 20, 2026
71.87
73.00
71.75
72.82
72.56
1,803,000
Feb 19, 2026
71.94
72.32
71.72
72.11
71.84
1,214,400
Feb 18, 2026
71.96
72.67
71.83
72.22
71.96
1,273,800
Feb 17, 2026
71.16
72.11
70.67
71.75
71.48
1,694,400
Feb 13, 2026
71.94
72.17
71.21
71.52
71.26
1,708,800
Feb 12, 2026
73.43
73.47
71.72
71.82
71.56
1,967,400
Feb 11, 2026
73.93
74.07
72.70
73.12
72.85
1,339,200
Feb 10, 2026
73.88
73.92
73.22
73.23
72.96
1,178,400
Feb 9, 2026
72.74
74.05
72.58
73.66
73.38
1,213,200
Feb 6, 2026
71.62
73.08
71.46
72.85
72.58
1,647,600
Feb 5, 2026
71.36
71.92
70.65
71.07
70.80
2,364,000
Feb 4, 2026
73.52
73.52
71.51
72.20
71.93
2,398,200
Feb 3, 2026
75.05
75.08
72.83
73.52
73.25
1,761,000
Feb 2, 2026
74.17
75.06
74.16
74.74
74.46
1,535,400
Jan 30, 2026
74.81
75.14
74.20
74.46
74.19
1,563,000
Jan 29, 2026
75.44
75.51
73.58
75.15
74.87
2,158,800
Jan 28, 2026
75.78
75.78
75.19
75.53
75.25
1,217,400
Jan 27, 2026
75.17
75.63
75.07
75.42
75.14
1,322,400
Jan 26, 2026
74.31
74.98
74.20
74.73
74.46
1,387,800
Jan 23, 2026
74.00
74.57
73.79
74.22
73.94
1,280,400
Jan 22, 2026
74.13
74.17
73.63
73.93
73.65
1,318,200
Jan 21, 2026
72.83
73.88
72.54
73.39
73.11
2,269,800
Jan 20, 2026
73.14
73.57
72.58
72.67
72.40
2,818,800
Jan 16, 2026
74.80
74.96
74.26
74.46
74.19
1,300,800
Jan 15, 2026
74.94
75.02
74.32
74.41
74.13
1,290,600
Jan 14, 2026
74.62
74.66
73.64
74.21
73.93
1,527,000
Jan 13, 2026
75.28
75.45
74.76
75.07
74.79
1,466,400
Jan 12, 2026
74.50
75.43
74.50
75.21
74.94
1,348,200
Jan 9, 2026
74.51
75.11
74.33
74.94
74.66
1,948,200
Jan 8, 2026
75.04
75.04
74.11
74.36
74.09
1,501,800
Jan 7, 2026
74.85
75.49
74.67
75.00
74.72
1,499,400
Jan 6, 2026
74.55
74.88
74.32
74.81
74.53
1,735,800
Jan 5, 2026
74.67
74.80
74.28
74.42
74.14
1,669,200
Jan 2, 2026
74.69
75.11
73.73
74.14
73.87
1,966,200
Dec 31, 2025
74.74
74.77
74.07
74.10
73.82
1,132,800
Dec 30, 2025
74.72
74.92
74.61
74.63
74.35
1,065,600
Dec 29, 2025
74.64
74.88
74.46
74.77
74.49
1,441,200
Dec 26, 2025
75.22
75.38
75.02
75.11
74.84
813,600
Dec 24, 2025
74.93
75.17
74.86
75.17
74.89
759,000
Dec 23, 2025
74.18
74.97
74.18
74.97
74.69
1,206,000
Dec 22, 2025
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
74.39
74.40
74.00
74.34
74.07
1,300,800
Dec 19, 2025
73.38
73.92
73.30
73.92
73.55
907,800
Dec 18, 2025
72.95
73.38
72.67
72.95
72.59
1,048,800
Dec 17, 2025
73.55
73.55
72.07
72.10
71.74
1,076,400
Dec 16, 2025
73.17
73.65
72.89
73.47
73.11
1,043,400
Dec 15, 2025
74.05
74.07
73.17
73.36
72.99
1,069,200
Dec 12, 2025
74.55
74.66
73.19
73.57
73.20
2,020,800
Dec 11, 2025
74.40
74.84
73.84
74.81
74.44
1,056,600
Dec 10, 2025
74.52
75.04
74.22
74.88
74.51
1,180,200
Dec 9, 2025
74.49
74.76
74.33
74.60
74.22
839,400
Dec 8, 2025
74.97
75.08
74.32
74.57
74.20
1,509,000
Dec 5, 2025
74.78
75.13
74.63
74.85
74.47
1,123,800
Dec 4, 2025
74.71
74.71
74.21
74.60
74.23
925,200
Dec 3, 2025
74.00
74.48
73.76
74.32
73.95
1,088,400
Dec 2, 2025
74.20
74.59
73.91
74.18
73.81
1,841,400
Dec 1, 2025
73.68
74.27
73.58
73.91
73.54
1,384,200
Nov 28, 2025
74.17
74.32
74.02
74.32
73.95
489,600
Nov 26, 2025
73.94
74.21
73.63
74.00
73.63
994,800
Nov 25, 2025
72.82
73.65
72.04
73.47
73.11
1,333,800
Nov 24, 2025
71.85
73.05
71.83
72.94
72.57
1,475,400
Nov 21, 2025
71.07
72.01
70.15
71.20
70.84
1,320,000
Nov 20, 2025
73.62
73.94
70.67
70.77
70.41
2,025,600
Nov 19, 2025
71.58
72.64
71.43
72.04
71.68
1,389,000
Nov 18, 2025
71.71
72.03
70.82
71.34
70.98
1,760,400
Nov 17, 2025
72.48
73.18
71.72
72.17
71.81
1,026,000
Nov 14, 2025
71.62
73.20
71.36
72.75
72.39
1,338,000
Nov 13, 2025
73.87
73.92
72.43
72.70
72.33
1,602,000
Nov 12, 2025
74.83
74.83
73.97
74.33
73.96
916,200
Nov 11, 2025
74.35
74.60
74.00
74.51
74.14
901,800
Nov 10, 2025
74.10
74.87
73.95
74.75
74.38
1,469,400
Nov 7, 2025
72.76
73.09
71.68
73.06
72.69
1,791,000
Nov 6, 2025
74.26
74.29
72.97
73.19
72.83
1,373,400
Nov 5, 2025
74.01
74.85
73.83
74.26
73.89
882,000
Nov 4, 2025
74.35
74.81
73.96
74.06
73.69
1,258,800
Nov 3, 2025
75.63
75.67
75.14
75.36
74.99
1,324,800
Oct 31, 2025
75.60
75.61
74.73
75.03
74.66
1,063,200
