VOOG: Vanguard S&P 500 Growth ETF

As of Friday, August 29th, 2025

$ 414.13

-4.95 -1.18%

Open: 417.73
High: 417.79
Low: 412.98
Volume: 210,057
Previous Close on Thursday, August 28th, 2025

$ 419.08

+2.16 +0.52%

Open: 417.08
High: 419.71
Low: 416.15
Volume: 168,654
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 417.73 417.79 412.98 414.13 210,016 -4.95 -1.18
2025-08-28 417.08 419.71 416.15 419.08 168,654 +2.16 +0.52
2025-08-27 416.00 417.56 415.04 416.92 147,136 +0.57 +0.14
2025-08-26 413.81 416.43 413.00 416.35 162,660 +2.43 +0.59
2025-08-25 413.95 416.14 413.00 413.92 164,665 -0.48 -0.12
2025-08-22 408.62 415.65 407.91 414.40 226,106 +6.32 +1.55
2025-08-21 408.61 410.13 406.44 408.08 176,661 -1.66 -0.41
2025-08-20 411.01 411.01 404.45 409.74 252,511 -1.94 -0.47

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 419.71
On 2025-08-28
412.98
On 2025-08-29
-0.27 -0.07 419.71
On 2025-08-28
412.98
On 2025-08-29
-1.60 416.08
10D 419.71
On 2025-08-28
404.45
On 2025-08-20
-2.31 -0.55 417.05
On 2025-08-18
404.45
On 2025-08-20
-3.02 414.11
20D 419.71
On 2025-08-28
404.45
On 2025-08-20
10.89 2.70 419.70
On 2025-08-13
404.45
On 2025-08-20
-3.63 413.91
WTD 419.71
On 2025-08-28
412.98
On 2025-08-29
-0.27 -0.07 419.71
On 2025-08-28
412.98
On 2025-08-29
-1.60 416.08
MTD 419.71
On 2025-08-28
401.11
On 2025-08-01
3.28 0.80 419.70
On 2025-08-13
404.45
On 2025-08-20
-3.63 413.40
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

145.56 -3.10 -2.09 1,560,735
IYF

iShares U.S. Financials ETF

125.73 +0.12 +0.10 234,719
ELAN

Elanco Animal Health Incorporated

18.35 -0.10 -0.54 71,268,742
DIA

SPDR Dow Jones Industrial Average ETF

456.09 -0.70 -0.15 3,589,439
VOOG

Vanguard S&P 500 Growth ETF

414.13 -4.95 -1.18 210,057