Price alert —
Loading…
Sign in to get a one-time email the moment VOOG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $80.21 | $81.44 | $79.72 | $80.75 | 1.7M |
| 2026-07-16 | $82.79 | $82.90 | $81.54 | $81.91 | 1.9M |
| 2026-07-15 | $83.24 | $83.35 | $82.45 | $83.33 | 1.2M |
| 2026-07-14 | $82.45 | $83.01 | $82.09 | $82.88 | 1.8M |
| 2026-07-13 | $82.70 | $82.85 | $81.91 | $82.02 | 1.3M |
| 2026-07-10 | $82.76 | $83.32 | $82.29 | $83.31 | 1.2M |
| 2026-07-09 | $82.23 | $82.83 | $81.74 | $82.81 | 1.2M |
| 2026-07-08 | $81.20 | $81.99 | $80.87 | $81.89 | 0.9M |
| 2026-07-07 | $81.91 | $82.11 | $81.13 | $81.76 | 1.0M |
| 2026-07-06 | $82.03 | $82.64 | $81.86 | $82.41 | 1.3M |
| 2026-07-02 | $82.23 | $82.77 | $80.87 | $81.42 | 1.5M |
| 2026-07-01 | $82.29 | $82.79 | $81.84 | $82.24 | 1.4M |
| 2026-06-30 | $81.69 | $82.86 | $81.58 | $82.62 | 1.8M |
| 2026-06-29 | $80.62 | $81.57 | $79.97 | $81.48 | 1.7M |
| 2026-06-26 | $79.45 | $80.62 | $79.04 | $79.69 | 2.4M |
| 2026-06-25 | $81.06 | $81.10 | $79.35 | $80.23 | 2.5M |
| 2026-06-24 | $80.58 | $81.16 | $79.68 | $80.12 | 1.3M |
| 2026-06-23 | $80.41 | $81.34 | $80.29 | $80.44 | 1.7M |
| 2026-06-22 | $83.10 | $83.28 | $82.07 | $82.37 | 1.5M |
| 2026-06-18 | $82.84 | $83.18 | $82.28 | $83.00 | 1.1M |
| 2026-06-17 | $82.78 | $82.90 | $81.44 | $81.60 | 2.1M |
| 2026-06-16 | $83.35 | $83.40 | $82.49 | $82.51 | 1.5M |
| 2026-06-15 | $82.86 | $83.66 | $82.82 | $83.47 | 1.7M |
| 2026-06-12 | $81.22 | $81.59 | $80.35 | $81.15 | 1.6M |
| 2026-06-11 | $79.38 | $81.03 | $78.79 | $80.84 | 2.0M |
| 2026-06-10 | $80.19 | $81.01 | $79.05 | $79.08 | 1.9M |
| 2026-06-09 | $82.10 | $82.58 | $78.73 | $80.90 | 2.9M |
| 2026-06-08 | $81.83 | $82.05 | $81.22 | $81.47 | 1.7M |
| 2026-06-05 | $83.18 | $83.28 | $80.64 | $80.94 | 2.3M |
| 2026-06-04 | $83.18 | $84.39 | $82.99 | $84.13 | 1.4M |
| 2026-06-03 | $84.96 | $85.00 | $83.92 | $84.19 | 1.9M |
| 2026-06-02 | $85.03 | $85.34 | $84.65 | $84.98 | 2.0M |
| 2026-06-01 | $84.55 | $85.35 | $84.45 | $85.11 | 3.4M |
| 2026-05-29 | $84.08 | $84.63 | $83.94 | $84.35 | 1.6M |
| 2026-05-28 | $83.03 | $84.00 | $82.94 | $83.91 | 1.4M |
| 2026-05-27 | $83.22 | $83.23 | $82.68 | $83.13 | 1.3M |
| 2026-05-26 | $82.80 | $83.40 | $82.71 | $83.14 | 1.5M |
| 2026-05-22 | $82.55 | $82.75 | $82.05 | $82.11 | 1.2M |
| 2026-05-21 | $81.67 | $82.54 | $81.43 | $82.12 | 1.6M |
| 2026-05-20 | $81.21 | $82.00 | $80.88 | $81.95 | 1.5M |
| 2026-05-19 | $81.11 | $81.45 | $80.44 | $80.81 | 1.5M |
| 2026-05-18 | $82.32 | $82.38 | $80.94 | $81.63 | 1.6M |
| 2026-05-15 | $82.51 | $82.97 | $81.85 | $82.19 | 1.5M |
| 2026-05-14 | $82.70 | $83.60 | $82.62 | $83.49 | 1.5M |
| 2026-05-13 | $81.81 | $82.77 | $81.21 | $82.52 | 1.5M |
| 2026-05-12 | $81.50 | $81.73 | $80.54 | $81.62 | 1.4M |
| 2026-05-11 | $81.26 | $82.19 | $81.23 | $81.86 | 1.6M |
| 2026-05-08 | $81.03 | $81.64 | $80.98 | $81.63 | 1.3M |
| 2026-05-07 | $81.03 | $81.37 | $80.37 | $80.60 | 1.5M |
| 2026-05-06 | $79.75 | $80.81 | $79.62 | $80.73 | 1.6M |
| 2026-05-05 | $78.94 | $79.18 | $78.77 | $78.96 | 1.1M |
| 2026-05-04 | $78.51 | $78.78 | $77.83 | $78.36 | 1.2M |
| 2026-05-01 | $78.30 | $78.84 | $78.20 | $78.46 | 1.5M |
| 2026-04-30 | $77.96 | $78.17 | $76.81 | $78.03 | 1.9M |
| 2026-04-29 | $77.54 | $77.69 | $76.97 | $77.43 | 1.2M |
| 2026-04-28 | $77.44 | $77.79 | $77.11 | $77.62 | 1.5M |
| 2026-04-27 | $77.86 | $78.43 | $77.60 | $78.39 | 1.3M |
| 2026-04-24 | $77.09 | $78.10 | $76.93 | $77.99 | 1.5M |
| 2026-04-23 | $77.25 | $77.59 | $76.05 | $76.81 | 2.0M |
| 2026-04-22 | $76.89 | $77.62 | $76.74 | $77.60 | 1.6M |
| 2026-04-21 | $77.25 | $77.27 | $76.05 | $76.25 | 2.0M |
| 2026-04-20 | $76.94 | $77.04 | $76.24 | $76.74 | 1.5M |
| 2026-04-17 | $76.72 | $77.33 | $76.66 | $77.13 | 1.9M |
| 2026-04-16 | $76.10 | $76.25 | $75.52 | $76.06 | 1.5M |
| 2026-04-15 | $75.14 | $75.96 | $75.05 | $75.93 | 1.7M |
| 2026-04-14 | $73.89 | $74.95 | $73.82 | $74.95 | 1.8M |
| 2026-04-13 | $72.26 | $73.43 | $72.16 | $73.43 | 1.4M |
| 2026-04-10 | $72.44 | $72.88 | $72.39 | $72.54 | 1.2M |
| 2026-04-09 | $71.62 | $72.30 | $71.27 | $72.17 | 1.3M |
| 2026-04-08 | $72.14 | $72.32 | $71.13 | $71.60 | 2.3M |
| 2026-04-07 | $69.02 | $69.56 | $68.25 | $69.51 | 1.4M |
| 2026-04-06 | $68.99 | $69.33 | $68.83 | $69.21 | 1.8M |
| 2026-04-02 | $67.60 | $69.08 | $67.31 | $68.92 | 1.3M |
| 2026-04-01 | $68.60 | $69.37 | $68.46 | $68.83 | 2.2M |
| 2026-03-31 | $66.15 | $68.08 | $66.07 | $67.95 | 1.7M |
| 2026-03-30 | $66.45 | $66.50 | $64.99 | $65.32 | 1.5M |
| 2026-03-27 | $66.85 | $66.86 | $65.71 | $65.85 | 2.4M |
| 2026-03-26 | $68.57 | $68.66 | $67.21 | $67.25 | 2.1M |
| 2026-03-25 | $69.50 | $69.77 | $69.07 | $69.22 | 1.1M |
| 2026-03-24 | $69.00 | $69.22 | $68.64 | $68.82 | 1.2M |
| 2026-03-23 | $69.76 | $70.40 | $69.36 | $69.57 | 1.9M |
| 2026-03-20 | $69.85 | $69.85 | $68.23 | $68.67 | 1.8M |
| 2026-03-19 | $69.60 | $70.36 | $69.26 | $70.04 | 1.6M |
| 2026-03-18 | $71.00 | $71.23 | $70.31 | $70.31 | 1.0M |
| 2026-03-17 | $71.39 | $71.62 | $70.99 | $71.23 | 0.7M |
| 2026-03-16 | $70.91 | $71.56 | $70.85 | $71.09 | 1.5M |
| 2026-03-13 | $71.19 | $71.54 | $70.07 | $70.19 | 1.4M |
| 2026-03-12 | $71.58 | $71.58 | $70.73 | $70.91 | 1.3M |
| 2026-03-11 | $72.19 | $72.63 | $71.74 | $72.12 | 1.1M |
| 2026-03-10 | $72.05 | $72.69 | $71.78 | $72.06 | 1.8M |
| 2026-03-09 | $70.19 | $72.18 | $69.93 | $72.01 | 2.6M |
| 2026-03-06 | $71.02 | $71.66 | $70.72 | $70.93 | 1.6M |
| 2026-03-05 | $71.90 | $72.38 | $71.17 | $72.07 | 2.5M |
| 2026-03-04 | $71.56 | $72.42 | $71.47 | $72.14 | 1.4M |
| 2026-03-03 | $70.61 | $71.55 | $70.08 | $71.34 | 3.7M |
| 2026-03-02 | $70.86 | $72.25 | $70.79 | $72.01 | 3.0M |
| 2026-02-27 | $71.62 | $72.11 | $71.46 | $71.88 | 2.7M |
| 2026-02-26 | $73.42 | $73.42 | $71.77 | $72.57 | 2.0M |
| 2026-02-25 | $72.85 | $73.54 | $72.85 | $73.45 | 1.5M |
| 2026-02-24 | $71.83 | $72.57 | $71.32 | $72.45 | 1.0M |
| 2026-02-23 | $72.78 | $72.93 | $71.63 | $71.91 | 1.8M |
| 2026-02-20 | $71.87 | $73.00 | $71.75 | $72.82 | 1.8M |
| 2026-02-19 | $71.94 | $72.32 | $71.72 | $72.11 | 1.2M |
| 2026-02-18 | $71.96 | $72.67 | $71.83 | $72.22 | 1.3M |
| 2026-02-17 | $71.16 | $72.11 | $70.67 | $71.75 | 1.7M |
| 2026-02-13 | $71.94 | $72.17 | $71.21 | $71.52 | 1.7M |
| 2026-02-12 | $73.43 | $73.47 | $71.72 | $71.82 | 2.0M |
| 2026-02-11 | $73.93 | $74.07 | $72.70 | $73.12 | 1.3M |
| 2026-02-10 | $73.88 | $73.92 | $73.22 | $73.23 | 1.2M |
| 2026-02-09 | $72.74 | $74.05 | $72.58 | $73.66 | 1.2M |
| 2026-02-06 | $71.62 | $73.08 | $71.46 | $72.85 | 1.6M |
| 2026-02-05 | $71.36 | $71.92 | $70.65 | $71.07 | 2.4M |
| 2026-02-04 | $73.52 | $73.52 | $71.51 | $72.20 | 2.4M |
| 2026-02-03 | $75.05 | $75.08 | $72.83 | $73.52 | 1.8M |
| 2026-02-02 | $74.17 | $75.06 | $74.16 | $74.74 | 1.5M |
| 2026-01-30 | $74.81 | $75.14 | $74.20 | $74.46 | 1.6M |
| 2026-01-29 | $75.44 | $75.51 | $73.58 | $75.15 | 2.2M |
| 2026-01-28 | $75.78 | $75.78 | $75.19 | $75.53 | 1.2M |
| 2026-01-27 | $75.17 | $75.62 | $75.07 | $75.42 | 1.3M |
| 2026-01-26 | $74.31 | $74.98 | $74.20 | $74.73 | 1.4M |
| 2026-01-23 | $74.00 | $74.57 | $73.79 | $74.22 | 1.3M |
| 2026-01-22 | $74.12 | $74.17 | $73.63 | $73.93 | 1.3M |
| 2026-01-21 | $72.83 | $73.88 | $72.54 | $73.39 | 2.3M |
| 2026-01-20 | $73.14 | $73.57 | $72.58 | $72.67 | 2.8M |