Skip to main content
logo
Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
121.22
+0.72 (0.60%)
At close: Oct 1, 2025, 4:00 PM EDT
120.95
-0.27 (-0.22%)
After-hours: Oct 1, 2025, 6:04 PM EDT

VONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2025119.89121.42119.84121.22-0.60%1,069,139
Sep 30, 2025119.88120.61119.47120.50120.500.44%2,630,478
Sep 29, 2025120.18120.59119.69119.97119.970.34%3,980,265
Sep 26, 2025119.32119.61118.56119.56119.560.43%648,429
Sep 25, 2025118.76119.41118.14119.05119.05-0.52%1,028,373
Sep 24, 2025120.62120.69119.21119.67119.67-0.64%953,045
Sep 23, 2025121.72121.72120.23120.44120.30-1.06%870,348
Sep 22, 2025120.52121.82120.52121.73121.590.86%1,260,830
Sep 19, 2025120.11120.79119.87120.69120.550.98%792,538
Sep 18, 2025119.56120.09119.17119.52119.380.56%861,197
Sep 17, 2025119.31119.33117.76118.85118.71-0.40%1,240,473
Sep 16, 2025119.78119.82119.25119.33119.19-0.18%941,038
Sep 15, 2025118.96119.55118.88119.55119.410.95%762,862
Sep 12, 2025118.19118.68117.90118.43118.290.36%931,704
Sep 11, 2025118.03118.19117.47118.01117.870.51%939,297
Sep 10, 2025117.85118.01117.00117.41117.270.70%1,001,069
Sep 9, 2025116.48116.68115.85116.59116.450.28%1,485,247
Sep 8, 2025116.15116.69116.15116.26116.120.56%950,143
Sep 5, 2025116.65116.83114.66115.61115.47-0.12%820,402
Sep 4, 2025114.96115.82114.65115.75115.610.89%836,985
Sep 3, 2025114.54115.09114.08114.73114.590.90%564,639
Sep 2, 2025112.85113.75112.42113.71113.58-0.84%703,419
Aug 29, 2025115.63115.74114.29114.67114.53-1.15%793,976
Aug 28, 2025115.45116.20115.05116.00115.860.62%600,926
Aug 27, 2025115.01115.45114.69115.29115.150.25%2,013,340
Aug 26, 2025114.36115.11114.10115.00114.860.58%515,076
Aug 25, 2025114.40115.03114.15114.34114.21-0.21%603,407
Aug 22, 2025112.95114.98112.76114.58114.441.53%1,043,174
Aug 21, 2025112.96113.46112.43112.85112.72-0.34%520,858
Aug 20, 2025113.66113.73111.82113.24113.11-0.70%937,231
Aug 19, 2025115.53115.53113.72114.04113.91-1.35%934,378
Aug 18, 2025115.46115.68115.16115.60115.460.05%972,966
Aug 15, 2025116.13116.13115.23115.54115.40-0.28%520,918
Aug 14, 2025115.57116.23115.38115.87115.730.12%644,154
Aug 13, 2025116.35116.49115.39115.73115.59-0.11%1,185,671
Aug 12, 2025115.11115.87114.47115.86115.721.11%802,502
Aug 11, 2025114.76115.35114.30114.59114.45-0.17%635,503
Aug 8, 2025114.21114.89114.04114.78114.640.86%601,171
Aug 7, 2025114.68114.82112.92113.80113.67-0.14%657,598
Aug 6, 2025112.71114.02112.61113.96113.831.39%658,554
Aug 5, 2025113.50113.64112.30112.40112.27-0.83%927,246
Aug 4, 2025112.14113.35112.14113.34113.211.94%707,107
Aug 1, 2025112.15112.15110.65111.18111.05-1.97%1,059,051
Jul 31, 2025115.48115.49113.16113.41113.280.09%695,491
Jul 30, 2025113.18113.67112.58113.31113.180.27%1,152,180
Jul 29, 2025113.96114.08112.92113.00112.87-0.52%716,217
Jul 28, 2025113.49113.69113.27113.59113.460.36%743,404
Jul 25, 2025112.92113.43112.80113.18113.050.45%747,472
Jul 24, 2025112.58112.90112.26112.67112.540.33%539,850
Jul 23, 2025111.85112.30111.37112.30112.170.85%688,457