VOOG has returned 13.4% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 | $418.38 | $418.38 | $415.37 | $416.44 | 187,600 |
August 14 2025 | $415.61 | $418.62 | $415.61 | $417.47 | 160,461 |
August 13 2025 | $419.13 | $419.70 | $415.73 | $417.15 | 194,400 |
August 12 2025 | $415.05 | $417.79 | $412.94 | $417.64 | 194,645 |
August 11 2025 | $413.73 | $415.57 | $412.26 | $413.36 | 233,360 |
August 08 2025 | $411.92 | $414.24 | $411.69 | $413.86 | 243,200 |
August 07 2025 | $414.24 | $414.60 | $407.95 | $410.96 | 226,100 |
August 06 2025 | $408.17 | $412.59 | $407.71 | $412.25 | 172,100 |
August 05 2025 | $411.01 | $411.88 | $406.81 | $407.62 | 230,600 |
August 04 2025 | $406.03 | $410.83 | $406.03 | $410.31 | 275,500 |
August 01 2025 | $405.61 | $405.68 | $401.11 | $403.24 | 487,600 |
July 31 2025 | $417.24 | $417.24 | $410.01 | $410.85 | 409,200 |
July 30 2025 | $410.99 | $412.54 | $408.75 | $411.18 | 225,000 |
July 29 2025 | $413.05 | $413.99 | $409.81 | $410.34 | 254,500 |
July 28 2025 | $411.47 | $412.19 | $410.68 | $412.06 | 236,300 |
July 25 2025 | $409.13 | $411.32 | $409.00 | $410.68 | 189,400 |
July 24 2025 | $409.00 | $409.51 | $407.34 | $408.53 | 231,800 |
July 23 2025 | $405.91 | $407.75 | $404.37 | $407.67 | 194,900 |
July 22 2025 | $406.67 | $406.93 | $401.56 | $403.91 | 205,400 |
July 21 2025 | $406.07 | $408.00 | $406.01 | $406.56 | 209,000 |
July 18 2025 | $406.46 | $406.46 | $404.12 | $405.08 | 204,100 |
July 17 2025 | $402.74 | $405.38 | $402.27 | $405.22 | 205,000 |
July 16 2025 | $402.00 | $402.50 | $398.13 | $402.28 | 250,200 |
July 15 2025 | $404.24 | $404.35 | $401.08 | $401.12 | 258,200 |
July 14 2025 | $399.32 | $401.24 | $397.98 | $400.66 | 256,300 |
