Vanguard S&P 500 Growth ETF (VOOG)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	439.76	439.98	436.36	437.99	178,404	437.99
10/01/2025	432.96	437.95	432.50	437.25	205,041	437.25
9/30/2025	433.35	435.63	431.81	435.46	172,961	435.46
9/29/2025	434.15	435.66	432.32	433.53	171,123	433.53
9/26/2025	431.13	432.15	428.60	432.01	189,648	432.01
9/25/2025	429.41	431.62	426.44	429.88	226,792	429.88
9/24/2025	435.55	435.94	430.82	432.59	189,997	432.59
9/23/2025	439.27	439.27	433.92	434.90	244,978	434.35
9/22/2025	435.37	439.70	435.06	439.39	210,809	438.83
9/19/2025	435.02	436.65	433.77	436.32	214,088	435.76
9/18/2025	433.14	435.27	431.76	433.12	228,666	432.57
9/17/2025	431.92	432.45	426.50	430.34	272,640	429.79
9/16/2025	433.90	433.90	431.78	432.47	179,317	431.92
9/15/2025	431.14	433.44	431.14	433.37	271,027	432.82
9/12/2025	429.00	430.22	428.26	429.28	157,914	428.73
9/11/2025	428.44	429.21	426.74	428.71	180,797	428.16
9/10/2025	427.17	428.70	425.19	426.60	194,176	426.06
9/09/2025	421.29	422.68	419.18	422.55	194,414	422.01
9/08/2025	420.25	422.06	420.25	421.01	173,398	420.47
9/05/2025	422.13	422.13	415.00	418.31	233,401	417.78
9/04/2025	415.72	418.96	414.56	418.82	167,342	418.29
9/03/2025	413.85	415.83	412.48	415.04	145,196	414.51
9/02/2025	407.92	410.95	406.29	410.85	219,950	410.33
8/29/2025	417.73	417.79	412.98	414.13	211,718	413.60
8/28/2025	417.08	419.71	416.15	419.08	169,192	418.55
8/27/2025	416.00	417.56	415.04	416.92	147,992	416.39
8/26/2025	413.81	416.43	413.00	416.35	163,000	415.82
8/25/2025	413.95	416.13	413.00	413.92	165,272	413.39
8/22/2025	408.62	415.65	407.91	414.40	226,834	413.87
8/21/2025	408.61	410.13	406.44	408.08	177,261	407.56
8/20/2025	411.01	411.01	404.45	409.74	253,008	409.22
8/19/2025	416.74	416.74	410.80	411.68	216,374	411.16
8/18/2025	415.77	417.05	415.34	416.81	180,242	416.28
8/15/2025	418.38	418.38	415.37	416.44	187,868	415.91
8/14/2025	415.61	418.62	415.61	417.47	160,379	416.94
8/13/2025	419.13	419.70	415.73	417.15	194,677	416.62
8/12/2025	415.05	417.80	412.89	417.64	195,711	417.11
8/11/2025	413.73	415.57	412.26	413.36	233,760	412.83
8/08/2025	411.92	414.24	411.69	413.86	243,552	413.33
8/07/2025	414.24	414.60	407.95	410.96	226,069	410.44
8/06/2025	408.17	412.59	407.71	412.25	172,195	411.73
8/05/2025	411.01	411.88	406.81	407.62	230,694	407.10
8/04/2025	406.03	410.83	406.03	410.31	275,322	409.79
8/01/2025	405.61	405.68	401.11	403.24	487,642	402.73
7/31/2025	417.24	417.24	410.01	410.85	409,100	410.33
7/30/2025	410.99	412.54	408.75	411.18	225,113	410.66
7/29/2025	413.05	413.99	409.81	410.34	254,633	409.82
7/28/2025	411.47	412.19	410.68	412.06	236,351	411.54
7/25/2025	409.13	411.32	409.00	410.68	189,603	410.16
7/24/2025	409.00	409.51	407.34	408.53	230,076	408.01
7/23/2025	405.91	407.75	404.37	407.67	194,952	407.15
7/22/2025	406.67	406.93	401.56	403.91	205,454	403.39
7/21/2025	406.07	408.00	406.00	406.56	209,334	406.04
7/18/2025	406.46	406.46	404.12	405.08	204,416	404.56
7/17/2025	402.74	405.38	402.26	405.22	205,070	404.70
7/16/2025	402.00	402.50	398.13	402.28	250,085	401.77
7/15/2025	404.24	404.35	401.08	401.12	258,237	400.61
7/14/2025	399.32	401.24	397.98	400.66	256,340	400.15
7/11/2025	398.50	400.32	397.80	399.24	163,108	398.73
7/10/2025	400.55	400.87	397.80	400.31	189,132	399.80
7/09/2025	398.15	400.54	398.15	400.01	255,713	399.50
7/08/2025	398.35	398.35	395.66	396.27	202,996	395.76
7/07/2025	398.32	398.94	395.40	397.34	357,262	396.83
7/03/2025	397.79	400.50	397.79	399.75	192,864	399.24