VOOG: Vanguard S&P 500 Growth ETF

As of Wednesday, December 7th, 2022

$ 218.95

-0.92 -0.42%

Open: 219.06
High: 220.69
Low: 218.05
Volume: 129,057
Previous Close on Tuesday, December 6th, 2022

$ 219.87

-4.21 -1.88%

Open: 224.02
High: 224.04
Low: 218.46
Volume: 164,112
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 219.06 220.69 218.05 218.95 129,057 -0.92 -0.42
2022-12-06 224.02 224.04 218.46 219.87 164,112 -4.21 -1.88
2022-12-05 226.81 227.79 223.24 224.08 93,468 -4.56 -1.99
2022-12-02 225.71 229.18 225.66 228.64 89,028 -0.66 -0.29
2022-12-01 229.56 230.42 227.14 229.30 127,964 +0.40 +0.17
2022-11-30 219.43 228.93 219.00 228.90 243,040 +9.65 +4.40
2022-11-29 220.91 221.18 218.37 219.25 72,515 -1.50 -0.68
2022-11-28 222.77 223.90 220.19 220.75 120,986 -3.95 -1.76

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 230.42
On 2022-12-01
218.05
On 2022-12-07
-9.95 -4.35 230.42
On 2022-12-01
218.05
On 2022-12-07
-5.37 224.17
10D 230.42
On 2022-12-01
218.05
On 2022-12-07
-4.35 -1.95 230.42
On 2022-12-01
218.05
On 2022-12-07
-5.37 224.00
20D 230.42
On 2022-12-01
205.80
On 2022-11-09
7.90 3.74 230.42
On 2022-12-01
218.05
On 2022-12-07
-5.37 222.55
WTD 227.79
On 2022-12-05
218.05
On 2022-12-07
-9.69 -4.24 227.79
On 2022-12-05
218.05
On 2022-12-07
-4.28 220.97
MTD 230.42
On 2022-12-01
218.05
On 2022-12-07
-9.95 -4.35 230.42
On 2022-12-01
218.05
On 2022-12-07
-5.37 224.17
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19