S&P 500 Growth ETF Vanguard (NY: VOOG )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	172.86	174.43	171.55	173.88	156,258	+1.19(+0.69%)
May 28, 2020	172.99	175.29	172.34	172.69	169,208	-0.08(-0.05%)
May 27, 2020	172.13	172.77	168.66	172.77	145,295	+1.48(+0.86%)
May 26, 2020	174.01	174.04	171.08	171.29	163,341	+0.73(+0.43%)
May 22, 2020	169.94	170.70	169.25	170.55	126,228	+0.46(+0.27%)
May 21, 2020	171.54	172.07	169.48	170.09	94,741	-1.40(-0.82%)
May 20, 2020	170.66	171.77	170.57	171.49	102,987	+3.22(+1.91%)
May 19, 2020	169.18	170.69	168.28	168.28	112,638	-1.10(-0.65%)
May 18, 2020	168.54	170.21	168.17	169.38	138,445	+4.09(+2.48%)
May 15, 2020	162.49	165.31	162.16	165.28	79,112	+1.15(+0.70%)
May 14, 2020	160.91	164.15	159.72	164.13	269,224	+1.59(+0.98%)
May 13, 2020	164.76	165.93	160.74	162.54	181,066	-2.15(-1.31%)
May 12, 2020	168.89	169.12	164.69	164.69	152,124	-3.49(-2.07%)
May 11, 2020	166.07	169.03	165.93	168.18	198,342	+0.93(+0.55%)
May 08, 2020	166.61	167.43	166.04	167.25	106,760	+2.17(+1.32%)
May 07, 2020	164.88	165.87	164.58	165.08	116,742	+2.17(+1.33%)
May 06, 2020	163.97	164.59	162.89	162.91	116,222	-0.11(-0.07%)
May 05, 2020	162.93	164.74	162.53	163.01	187,858	+1.84(+1.14%)
May 04, 2020	159.00	161.17	158.43	161.17	121,920	+1.27(+0.80%)
May 01, 2020	160.86	162.24	159.34	159.89	167,855	-4.34(-2.64%)
Apr 30, 2020	164.32	164.88	162.90	164.23	289,193	-0.31(-0.19%)
Apr 29, 2020	162.82	165.35	162.25	164.54	223,331	+5.16(+3.24%)
Apr 28, 2020	163.19	163.22	159.31	159.38	232,441	-1.99(-1.23%)
Apr 27, 2020	161.05	161.89	160.76	161.37	168,685	+1.55(+0.97%)
Apr 24, 2020	158.39	159.97	156.96	159.82	141,346	+2.34(+1.48%)
Apr 23, 2020	158.41	159.90	157.32	157.49	245,629	-0.17(-0.11%)
Apr 22, 2020	156.52	158.51	155.90	157.66	189,407	+4.32(+2.82%)
Apr 21, 2020	156.32	156.76	152.55	153.34	211,790	-5.29(-3.34%)
Apr 20, 2020	159.14	160.99	158.46	158.64	304,809	-2.42(-1.51%)
Apr 17, 2020	161.09	161.33	158.87	161.06	469,188	+3.15(+1.99%)
Apr 16, 2020	157.57	158.69	156.05	157.91	257,750	+1.45(+0.93%)
Apr 15, 2020	155.90	157.52	154.96	156.46	385,227	-2.61(-1.64%)
Apr 14, 2020	156.56	159.44	155.99	159.07	228,937	+5.66(+3.69%)
Apr 13, 2020	152.94	153.62	150.65	153.41	303,754	-0.23(-0.15%)
Apr 09, 2020	154.19	155.00	152.44	153.64	332,397	+1.27(+0.84%)
Apr 08, 2020	149.88	152.83	148.39	152.37	299,892	+4.35(+2.94%)
Apr 07, 2020	153.22	153.68	147.92	148.02	412,359	-0.36(-0.24%)
Apr 06, 2020	143.88	149.38	143.22	148.38	349,982	+9.99(+7.21%)
Apr 03, 2020	139.85	140.84	136.75	138.40	196,642	-2.10(-1.49%)
Apr 02, 2020	136.86	140.49	136.41	140.49	334,244	+2.99(+2.18%)
Apr 01, 2020	138.41	140.56	136.18	137.50	270,901	-6.25(-4.35%)
Mar 31, 2020	145.09	147.05	142.93	143.75	371,374	-2.01(-1.38%)
Mar 30, 2020	141.77	145.94	141.35	145.75	366,364	+5.07(+3.60%)
Mar 27, 2020	141.50	144.66	139.69	140.69	469,291	-4.93(-3.38%)
Mar 26, 2020	138.97	146.01	138.97	145.61	626,360	+7.90(+5.74%)
Mar 25, 2020	138.16	142.94	134.54	137.71	661,314	+0.83(+0.61%)
Mar 24, 2020	132.48	136.94	131.72	136.88	688,272	+11.54(+9.21%)
Mar 23, 2020	126.92	128.71	122.15	125.34	692,776	-2.30(-1.80%)
Mar 20, 2020	135.46	136.52	127.47	127.64	601,733	-5.76(-4.32%)
Mar 19, 2020	131.37	137.44	128.21	133.39	487,043	+0.42(+0.31%)
Mar 18, 2020	130.08	134.62	125.44	132.98	670,553	-6.08(-4.38%)
Mar 17, 2020	133.90	140.24	129.47	139.06	617,068	+7.72(+5.87%)
Mar 16, 2020	133.31	140.68	130.37	131.35	822,192	-17.74(-11.90%)
Mar 13, 2020	144.17	149.09	136.88	149.09	621,718	+13.49(+9.95%)
Mar 12, 2020	139.10	146.14	135.59	135.59	1,214,251	-13.93(-9.31%)
Mar 11, 2020	153.08	153.67	147.72	149.52	609,393	-7.73(-4.91%)
Mar 10, 2020	154.49	157.25	149.01	157.25	466,688	+8.48(+5.70%)
Mar 09, 2020	149.73	154.27	145.93	148.77	833,284	-11.91(-7.41%)
Mar 06, 2020	158.44	161.40	156.54	160.68	419,348	-2.83(-1.73%)
Mar 05, 2020	164.89	166.97	162.29	163.51	257,850	-5.61(-3.32%)
Mar 04, 2020	165.33	169.13	163.76	169.13	306,034	+6.98(+4.31%)
Mar 03, 2020	167.96	169.65	160.76	162.15	678,513	-5.07(-3.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.