VOOG: Vanguard S&P 500 Growth ETF

As of Friday, August 8th, 2025

$ 413.86

+2.90 +0.71%

Open: 411.92
High: 414.24
Low: 411.69
Volume: 242,995
Previous Close on Thursday, August 7th, 2025

$ 410.96

-1.29 -0.31%

Open: 414.24
High: 414.60
Low: 407.95
Volume: 225,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 411.92 414.24 411.69 413.86 242,995 +2.90 +0.71
2025-08-07 414.24 414.60 407.95 410.96 225,913 -1.29 -0.31
2025-08-06 408.17 412.59 407.71 412.25 171,368 +4.63 +1.14
2025-08-05 411.01 411.88 406.81 407.62 230,257 -2.69 -0.66
2025-08-04 406.03 410.83 406.03 410.31 274,388 +7.07 +1.75
2025-08-01 405.61 405.68 401.11 403.24 485,932 -7.61 -1.85
2025-07-31 417.24 417.24 410.01 410.85 408,093 -0.33 -0.08
2025-07-30 410.99 412.54 408.75 411.18 221,976 +0.84 +0.20
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 414.60
On 2025-08-07		 406.03
On 2025-08-04		 10.62 2.63 414.60
On 2025-08-07		 411.69
On 2025-08-08		 -0.70 411.00
10D 417.24
On 2025-07-31		 401.11
On 2025-08-01		 3.18 0.77 417.24
On 2025-07-31		 401.11
On 2025-08-01		 -3.87 410.27
20D 417.24
On 2025-07-31		 397.98
On 2025-07-14		 14.62 3.66 417.24
On 2025-07-31		 401.11
On 2025-08-01		 -3.87 407.72
WTD 414.60
On 2025-08-07		 406.03
On 2025-08-04		 10.62 2.63 414.60
On 2025-08-07		 411.69
On 2025-08-08		 -0.70 411.00
MTD 414.60
On 2025-08-07		 401.11
On 2025-08-01		 3.01 0.73 414.60
On 2025-08-07		 411.69
On 2025-08-08		 -0.70 409.71
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
FTSL

First Trust Senior Loan Exchange-Traded Fund

46.04 +0.07 +0.15 446,599
DIA

SPDR Dow Jones Industrial Average ETF

441.92 +2.20 +0.50 3,565,862
XLB

Materials Select Sector SPDR ETF

88.35 +0.44 +0.50 5,125,619
LQD

iShares iBoxx $ Investment Grade Corporate Bond ETF

109.41 -0.35 -0.32 16,946,050
VOOG

Vanguard S&P 500 Growth ETF

413.86 +2.90 +0.71 242,995