امسح بهاتفك لتنزيل التطبيقسجل أسعار Vanguard S&P 500 ETF (VOOG)
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ VOOG. عرض آخر 365 يوم.
العوائد الشهرية VOOG
| السنة | يناير | فبراير | مارس | أبريل | مايو | يونيو | يوليو | أغسطس | سبتمبر | أكتوبر | نوفمبر | ديسمبر | السنة كاملة |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | — | +2.9% | -0.4% | -1.2% | -1.7% | — | -0% |
التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.
تنزيل السجل الكامل (CSV، يُفتح في Excel)
| التاريخ | الإغلاق | التغيير |
|---|---|---|
| 09/11/2026 | $684.38 | +0.35% |
| 08/11/2026 | $677.32 | -0.09% |
| 07/11/2026 | $677.95 | -0.55% |
| 06/11/2026 | $681.69 | -0.26% |
| 05/11/2026 | $682.17 | -3.43% |
| 04/11/2026 | $706.40 | +1.76% |
| 03/11/2026 | $695.27 | -0.12% |
| 02/11/2026 | $696.12 | -0.26% |
| 01/11/2026 | $697.93 | +0.23% |
| 31/10/2026 | $696.33 | +0.20% |
| 30/10/2026 | $694.93 | -1.20% |
| 29/10/2026 | $703.36 | -0.12% |
| 28/10/2026 | $704.19 | -0.11% |
| 27/10/2026 | $705.00 | +0.31% |
| 26/10/2026 | $702.66 | +0.73% |
| 25/10/2026 | $698.98 | +0.24% |
| 24/10/2026 | $697.33 | -0.19% |
| 23/10/2026 | $699.20 | -0.26% |
| 22/10/2026 | $701.49 | -0.73% |
| 21/10/2026 | $707.75 | +0.15% |
| 20/10/2026 | $706.69 | +0.26% |
| 19/10/2026 | $704.89 | -0.19% |
| 18/10/2026 | $706.12 | +0.16% |
| 17/10/2026 | $704.19 | +0.13% |
| 16/10/2026 | $703.57 | -0.11% |
| 15/10/2026 | $705.56 | +0.10% |
| 14/10/2026 | $704.86 | -0.77% |
| 13/10/2026 | $710.35 | -0.76% |
| 12/10/2026 | $715.16 | -0.21% |
| 11/10/2026 | $716.27 | +0.08% |
| 10/10/2026 | $715.68 | -0.20% |
| 09/10/2026 | $717.13 | +0.71% |
| 08/10/2026 | $713.51 | -0.24% |
| 07/10/2026 | $713.78 | -0.20% |
| 06/10/2026 | $715.22 | +0.23% |
| 05/10/2026 | $712.11 | +0.57% |
| 04/10/2026 | $708.24 | +0.09% |
| 03/10/2026 | $707.45 | +0.21% |
| 02/10/2026 | $707.38 | +0.75% |
| 01/10/2026 | $702.10 | -0.35% |
| 30/09/2026 | $703.14 | +0.01% |
| 29/09/2026 | $703.13 | -0.39% |
| 28/09/2026 | $705.91 | -0.24% |
| 27/09/2026 | $707.59 | -0.22% |
| 26/09/2026 | $709.18 | +0.00% |
| 25/09/2026 | $707.59 | +0.37% |
| 24/09/2026 | $705.61 | -0.21% |
| 23/09/2026 | $707.85 | -0.63% |
| 22/09/2026 | $712.08 | -0.05% |
| 21/09/2026 | $711.00 | +1.62% |
| 20/09/2026 | $700.92 | -0.19% |
| 19/09/2026 | $702.26 | +0.10% |
| 18/09/2026 | $700.42 | +0.02% |
| 17/09/2026 | $700.29 | +0.54% |
| 16/09/2026 | $695.14 | -0.11% |
| 15/09/2026 | $696.07 | -0.56% |
| 14/09/2026 | $701.13 | -0.36% |
| 13/09/2026 | $704.67 | +0.04% |
| 12/09/2026 | $704.52 | +0.19% |
| 11/09/2026 | $702.12 | +0.48% |
| 10/09/2026 | $698.87 | -0.46% |
| 09/09/2026 | $702.16 | -0.35% |
| 08/09/2026 | $704.60 | -0.77% |
| 07/09/2026 | $710.10 | +0.27% |
| 06/09/2026 | $706.79 | -0.20% |
| 05/09/2026 | $706.79 | -0.22% |
| 04/09/2026 | $708.33 | -0.42% |
| 03/09/2026 | $709.87 | +0.82% |
| 02/09/2026 | $702.72 | +0.13% |
| 01/09/2026 | $701.80 | -0.62% |
| 31/08/2026 | $704.75 | -0.76% |
| 30/08/2026 | $711.57 | +0.06% |
| 29/08/2026 | $711.13 | +0.11% |
| 28/08/2026 | $709.94 | +0.01% |
| 27/08/2026 | $709.88 | +0.25% |
| 26/08/2026 | $709.52 | +0.46% |
| 25/08/2026 | $706.27 | +0.67% |
| 24/08/2026 | $701.55 | -0.33% |
| 23/08/2026 | $703.84 | -0.30% |
| 22/08/2026 | $705.96 | +0.09% |
| 21/08/2026 | $703.89 | +0.62% |
| 20/08/2026 | $699.78 | -0.95% |
| 19/08/2026 | $706.48 | +0.30% |
| 18/08/2026 | $704.37 | -0.98% |
| 17/08/2026 | $711.34 | +0.00% |
| 16/08/2026 | $711.33 | -0.11% |
| 15/08/2026 | $712.09 | +0.00% |
| 14/08/2026 | $712.09 | +0.11% |
| 13/08/2026 | $711.34 | +0.33% |
| 12/08/2026 | $707.55 | -0.10% |
| 11/08/2026 | $708.25 | +0.44% |
| 10/08/2026 | $706.58 | -0.32% |
| 09/08/2026 | $708.88 | -0.11% |
| 08/08/2026 | $709.67 | +0.14% |
| 07/08/2026 | $710.09 | +0.78% |
| 06/08/2026 | $704.61 | -0.18% |
| 05/08/2026 | $705.90 | -0.27% |
| 04/08/2026 | $707.80 | +1.60% |
| 03/08/2026 | $695.21 | +2.08% |
| 02/08/2026 | $681.02 | -0.15% |
| 01/08/2026 | $682.83 | -0.31% |
| 31/07/2026 | $684.97 | +0.74% |
| 30/07/2026 | $678.55 | +2.10% |
| 29/07/2026 | $664.61 | -1.81% |
| 28/07/2026 | $675.48 | +0.18% |
| 27/07/2026 | $673.54 | -0.10% |
| 26/07/2026 | $672.88 | -0.36% |
| 25/07/2026 | $676.20 | +0.00% |
| 24/07/2026 | $674.83 | -0.11% |
| 23/07/2026 | $674.22 | -1.10% |
| 22/07/2026 | $681.71 | -0.34% |
| 21/07/2026 | $681.87 | +0.40% |
| 20/07/2026 | $679.17 | +0.00% |
| 19/07/2026 | $679.21 | -0.25% |
| 18/07/2026 | $681.51 | +0.56% |
| 17/07/2026 | $681.20 | -0.96% |
| 16/07/2026 | $681.20 | -1.38% |
| 15/07/2026 | $690.70 | +0.22% |