Vanguard S&P 500 Growth ETF (VOOG)

Historical Prices For Vanguard S&P 500 Growth ETF (VOOG)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	417.24	417.24	410.01	410.85	409,100	410.85
7/30/2025	410.99	412.54	408.75	411.18	225,113	411.18
7/29/2025	413.05	413.99	409.81	410.34	254,633	410.34
7/28/2025	411.47	412.19	410.68	412.06	236,351	412.06
7/25/2025	409.13	411.32	409.00	410.68	189,603	410.68
7/24/2025	409.00	409.51	407.34	408.53	230,076	408.53
7/23/2025	405.91	407.75	404.37	407.67	194,952	407.67
7/22/2025	406.67	406.93	401.56	403.91	205,454	403.91
7/21/2025	406.07	408.00	406.00	406.56	209,334	406.56
7/18/2025	406.46	406.46	404.12	405.08	204,416	405.08
7/17/2025	402.74	405.38	402.26	405.22	205,071	405.22
7/16/2025	402.00	402.50	398.13	402.28	250,085	402.28
7/15/2025	404.24	404.35	401.08	401.12	258,237	401.12
7/14/2025	399.32	401.24	397.98	400.66	256,340	400.66
7/11/2025	398.50	400.32	397.80	399.24	163,108	399.24
7/10/2025	400.55	400.87	397.80	400.31	189,132	400.31
7/09/2025	398.15	400.54	398.15	400.01	255,713	400.01
7/08/2025	398.35	398.35	395.66	396.27	202,996	396.27
7/07/2025	398.32	398.94	395.40	397.34	357,262	397.34
7/03/2025	397.79	400.50	397.79	399.75	192,864	399.75
7/02/2025	392.78	396.00	392.63	396.00	221,786	396.00
7/01/2025	395.39	395.76	391.11	393.18	262,690	393.18
6/30/2025	397.39	397.99	395.47	396.54	244,696	396.54
6/27/2025	393.40	395.65	391.66	395.11	222,113	395.11
6/26/2025	390.42	393.00	389.50	392.42	213,606	392.42
6/25/2025	389.50	390.73	388.39	388.90	250,321	388.90
6/24/2025	386.04	388.52	385.43	388.50	221,927	388.50
6/23/2025	377.83	382.73	376.30	382.44	344,121	382.44
6/20/2025	382.00	382.31	376.96	377.56	263,508	377.56
6/18/2025	381.21	383.29	379.53	380.21	202,186	380.21
6/17/2025	381.89	383.20	380.00	380.51	242,104	380.51
6/16/2025	381.59	385.13	381.46	384.06	227,657	384.06
6/13/2025	379.31	382.30	377.94	379.04	344,120	379.04
6/12/2025	381.45	384.42	381.45	383.75	151,128	383.75
6/11/2025	384.16	385.14	380.98	382.01	212,555	382.01
6/10/2025	381.50	383.15	379.42	382.94	176,274	382.94
6/09/2025	381.24	381.74	379.84	381.00	189,812	381.00
6/06/2025	380.56	382.10	379.43	380.76	191,294	380.76
6/05/2025	380.98	382.11	375.35	376.69	290,495	376.69
6/04/2025	379.60	380.50	378.30	379.63	186,184	379.63
6/03/2025	376.80	379.90	376.30	378.85	256,276	378.85
6/02/2025	372.48	376.69	371.17	376.69	204,418	376.69
5/30/2025	373.72	374.64	369.07	373.30	257,974	373.30
5/29/2025	378.25	378.25	372.57	374.22	216,005	374.22
5/28/2025	374.70	376.06	372.52	373.14	161,759	373.14
5/27/2025	370.51	374.50	369.81	374.49	211,976	374.49
5/23/2025	363.42	367.90	363.30	366.23	221,751	366.23
5/22/2025	367.70	371.08	367.00	368.45	211,340	368.45
5/21/2025	370.37	374.66	366.59	367.78	303,819	367.78
5/20/2025	373.55	374.12	370.87	373.23	201,592	373.23
5/19/2025	369.88	375.44	369.88	375.21	360,586	375.21
5/16/2025	373.83	374.94	372.01	374.53	197,350	374.53
5/15/2025	370.88	374.06	369.77	372.72	202,964	372.72
5/14/2025	371.32	373.09	370.42	372.47	307,588	372.47
5/13/2025	365.04	371.13	364.36	369.80	345,996	369.80
5/12/2025	362.88	363.53	358.74	363.30	368,318	363.30
5/09/2025	351.77	352.45	348.52	350.04	164,172	350.04
5/08/2025	351.29	353.68	347.88	350.63	282,355	350.63
5/07/2025	347.43	349.37	343.75	348.00	270,800	348.00
5/06/2025	345.77	349.40	344.88	346.73	166,486	346.73
5/05/2025	348.85	352.21	348.45	350.35	154,221	350.35
5/02/2025	350.06	353.20	349.00	351.83	210,647	351.83
5/01/2025	347.24	349.61	345.00	345.00	280,354	345.00