Skip to main content
logo
Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
116.61
+0.04 (0.03%)
At close: Mar 5, 2026, 4:00 PM EST
116.77
+0.16 (0.14%)
After-hours: Mar 5, 2026, 6:13 PM EST

VONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026116.27117.11115.34116.61116.610.03%4,548,925
Mar 4, 2026115.93117.05115.59116.57116.570.94%4,098,419
Mar 3, 2026114.41115.88113.36115.48115.48-0.62%5,810,445
Mar 2, 2026114.12116.61114.09116.20116.200.28%5,414,776
Feb 27, 2026115.39116.14115.16115.87115.87-0.88%3,693,891
Feb 26, 2026117.78117.93115.76116.90116.90-0.90%3,411,685
Feb 25, 2026117.16118.10117.07117.96117.961.28%1,400,791
Feb 24, 2026115.37116.60114.64116.47116.471.02%1,971,313
Feb 23, 2026116.48116.82114.85115.29115.29-1.31%11,663,973
Feb 20, 2026115.48117.23115.38116.82116.820.73%3,364,275
Feb 19, 2026115.94116.38115.41115.97115.97-0.33%2,344,228
Feb 18, 2026115.97117.04115.58116.35116.350.61%2,196,982
Feb 17, 2026114.61116.18113.96115.65115.650.47%3,767,103
Feb 13, 2026115.60116.20114.79115.11115.11-0.34%7,735,686
Feb 12, 2026118.20118.36115.30115.50115.50-1.99%3,270,312
Feb 11, 2026119.23119.23117.26117.84117.84-0.35%2,480,792
Feb 10, 2026119.19119.33118.16118.25118.25-0.32%1,650,830
Feb 9, 2026117.42119.06117.18118.63118.630.97%4,247,828
Feb 6, 2026115.61117.83115.46117.49117.492.33%2,352,620
Feb 5, 2026115.70116.41114.49114.82114.82-1.65%3,796,875
Feb 4, 2026118.06118.19115.65116.75116.75-1.21%4,685,156
Feb 3, 2026120.54120.55117.17118.18118.18-1.76%3,245,732
Feb 2, 2026119.35120.78119.35120.30120.300.22%1,563,559
Jan 30, 2026120.40120.75119.38120.03120.03-0.64%5,296,090
Jan 29, 2026121.42121.60118.66120.80120.80-0.81%3,372,022
Jan 28, 2026122.43122.50121.35121.79121.79-0.22%1,626,862
Jan 27, 2026121.95122.42121.61122.06122.060.69%924,071
Jan 26, 2026120.56121.62120.56121.22121.220.63%1,292,519
Jan 23, 2026119.83120.94119.68120.46120.460.43%1,621,155
Jan 22, 2026120.19120.26119.46119.94119.940.76%2,513,834
Jan 21, 2026118.15119.87117.63119.03119.030.84%3,820,729
Jan 20, 2026118.88119.52117.82118.04118.04-2.52%3,174,745
Jan 16, 2026121.48121.77120.76121.09121.09-0.02%3,127,489
Jan 15, 2026122.00122.06120.91121.12121.120.17%5,029,736
Jan 14, 2026121.82121.82120.03120.92120.92-1.26%7,170,668
Jan 13, 2026122.81122.99121.86122.46122.46-0.28%6,022,487
Jan 12, 2026121.73123.18121.73122.81122.810.23%1,215,709
Jan 9, 2026121.89122.77121.45122.53122.530.66%2,585,863
Jan 8, 2026122.44122.52121.32121.73121.73-0.81%2,608,272
Jan 7, 2026122.48123.60122.35122.72122.720.25%2,017,654
Jan 6, 2026121.99122.52121.56122.41122.410.44%2,426,509
Jan 5, 2026122.14122.38121.69121.87121.870.35%2,745,503
Jan 2, 2026122.74123.15120.77121.44121.44-0.25%2,877,062
Dec 31, 2025122.88122.89121.74121.75121.75-0.81%1,718,787
Dec 30, 2025122.86123.15122.69122.75122.75-0.19%1,366,373
Dec 29, 2025122.79123.25122.61122.98122.98-0.53%1,881,390
Dec 26, 2025123.79124.01123.49123.63123.630.01%1,217,706
Dec 24, 2025123.33123.72123.20123.62123.620.25%1,041,661
Dec 23, 2025122.30123.36122.30123.31123.310.60%1,739,551
Dec 22, 2025122.55122.69122.18122.57122.570.47%1,913,356