VOOG: Vanguard S&P 500 Growth ETF

As of Friday, July 18th, 2025

$ 405.08

-0.14 -0.03%

Open: 406.46
High: 406.46
Low: 404.12
Volume: 203,927
Previous Close on Thursday, July 17th, 2025

$ 405.22

+2.94 +0.73%

Open: 402.74
High: 405.38
Low: 402.27
Volume: 204,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 406.46 406.46 404.12 405.08 203,927 -0.14 -0.03
2025-07-17 402.74 405.38 402.27 405.22 204,838 +2.94 +0.73
2025-07-16 402.00 402.50 398.13 402.28 249,543 +1.16 +0.29
2025-07-15 404.24 404.35 401.08 401.12 258,072 +0.46 +0.11
2025-07-14 399.32 401.24 397.98 400.66 256,331 +1.42 +0.36
2025-07-11 398.50 400.32 397.80 399.24 163,107 -1.07 -0.27
2025-07-10 400.55 400.87 397.80 400.31 188,879 +0.30 +0.07
2025-07-09 398.15 400.54 398.15 400.01 255,689 +3.74 +0.94
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 406.46
On 2025-07-18		 397.98
On 2025-07-14		 5.84 1.46 404.35
On 2025-07-15		 398.13
On 2025-07-16		 -1.54 402.87
10D 406.46
On 2025-07-18		 395.40
On 2025-07-07		 5.33 1.33 404.35
On 2025-07-15		 398.13
On 2025-07-16		 -1.54 400.75
20D 406.46
On 2025-07-18		 376.30
On 2025-06-23		 24.87 6.54 397.99
On 2025-06-30		 391.11
On 2025-07-01		 -1.73 395.90
WTD 406.46
On 2025-07-18		 397.98
On 2025-07-14		 5.84 1.46 404.35
On 2025-07-15		 398.13
On 2025-07-16		 -1.54 402.87
MTD 406.46
On 2025-07-18		 391.11
On 2025-07-01		 8.54 2.15 404.35
On 2025-07-15		 398.13
On 2025-07-16		 -1.54 399.73
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
IYF

iShares U.S. Financials ETF

122.59 +0.16 +0.13 109,870
DIA

SPDR Dow Jones Industrial Average ETF

443.26 -1.96 -0.44 3,898,173
XLB

Materials Select Sector SPDR ETF

90.22 +0.21 +0.23 6,811,632
LQD

iShares iBoxx $ Investment Grade Corporate Bond ETF

108.29 +0.20 +0.19 17,446,155
VOOG

Vanguard S&P 500 Growth ETF

405.08 -0.14 -0.03 203,927