VOOG has returned -4.7% since January 1, 2025 and since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 05 2025 | $348.85 | $352.21 | $348.45 | $350.35 | 154,200 |
May 02 2025 | $350.06 | $353.20 | $349.00 | $351.83 | 209,800 |
May 01 2025 | $347.24 | $349.61 | $345.00 | $345.00 | 280,300 |
April 30 2025 | $335.42 | $342.42 | $332.12 | $340.75 | 205,400 |
April 29 2025 | $337.92 | $342.02 | $337.47 | $341.41 | 184,200 |
April 28 2025 | $339.85 | $341.00 | $334.85 | $338.81 | 176,600 |
April 25 2025 | $335.69 | $340.03 | $334.55 | $339.33 | 251,500 |
April 24 2025 | $327.03 | $334.82 | $326.47 | $334.76 | 247,200 |
April 23 2025 | $329.20 | $332.27 | $324.66 | $325.87 | 354,800 |
April 22 2025 | $313.78 | $320.00 | $312.87 | $318.56 | 218,400 |
April 21 2025 | $314.67 | $314.99 | $306.10 | $309.91 | 379,900 |
April 17 2025 | $321.51 | $321.66 | $316.99 | $318.87 | 220,900 |
April 16 2025 | $321.88 | $324.45 | $314.28 | $318.80 | 359,500 |
April 15 2025 | $328.63 | $331.24 | $327.24 | $327.81 | 188,500 |
April 14 2025 | $332.78 | $333.64 | $325.00 | $328.29 | 488,300 |
April 11 2025 | $319.14 | $326.98 | $317.29 | $326.06 | 391,900 |
April 10 2025 | $325.02 | $325.91 | $310.09 | $319.81 | 564,600 |
April 09 2025 | $298.50 | $334.72 | $298.00 | $332.94 | 1,186,500 |
April 08 2025 | $315.27 | $318.14 | $294.36 | $299.15 | 797,800 |
April 07 2025 | $289.50 | $315.36 | $286.00 | $303.02 | 1,151,000 |
April 04 2025 | $311.44 | $313.14 | $301.51 | $301.55 | 1,150,500 |
April 03 2025 | $324.92 | $327.73 | $321.00 | $321.43 | 608,900 |
April 02 2025 | $332.42 | $342.37 | $332.03 | $340.10 | 185,000 |
April 01 2025 | $333.19 | $338.12 | $331.35 | $336.97 | 325,400 |
March 31 2025 | $327.82 | $335.23 | $324.84 | $334.48 | 317,100 |
