VOOG: Vanguard S&P 500 Growth ETF

As of Friday, December 12th, 2025

$ 441.40

-7.47 -1.66%

Open: 447.31
High: 447.96
Low: 439.17
Volume: 335,661
Previous Close on Thursday, December 11th, 2025

$ 448.87

-0.42 -0.09%

Open: 446.41
High: 449.05
Low: 443.05
Volume: 174,447

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 447.31 447.96 439.17 441.40 335,661 -7.47 -1.66
2025-12-11 446.41 449.05 443.05 448.87 174,447 -0.42 -0.09
2025-12-10 447.12 450.26 445.31 449.29 194,653 +1.72 +0.38
2025-12-09 446.91 448.56 445.97 447.57 139,843 +0.15 +0.03
2025-12-08 449.83 450.50 445.95 447.42 251,407 -1.65 -0.37
2025-12-05 448.68 450.75 447.80 449.07 187,206 +1.47 +0.33
2025-12-04 448.29 448.29 445.29 447.60 154,127 +1.66 +0.37
2025-12-03 444.02 446.87 442.56 445.94 18,121 +0.84 +0.19
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 450.50
On 2025-12-08		 439.17
On 2025-12-12		 -7.67 -1.71 450.50
On 2025-12-08		 439.17
On 2025-12-12		 -2.51 446.91
10D 450.75
On 2025-12-05		 439.17
On 2025-12-12		 -4.52 -1.01 450.75
On 2025-12-05		 439.17
On 2025-12-12		 -2.57 446.57
20D 450.75
On 2025-12-05		 420.89
On 2025-11-21		 5.22 1.20 443.65
On 2025-11-20		 420.89
On 2025-11-21		 -5.13 440.78
WTD 450.50
On 2025-12-08		 439.17
On 2025-12-12		 -7.67 -1.71 450.50
On 2025-12-08		 439.17
On 2025-12-12		 -2.51 446.91
MTD 450.75
On 2025-12-05		 439.17
On 2025-12-12		 -4.52 -1.01 450.75
On 2025-12-05		 439.17
On 2025-12-12		 -2.57 446.57
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
VOOG

Vanguard S&P 500 Growth ETF

441.40 -7.47 -1.66 335,661