Skip to main content
Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
104.24
-2.36 (-2.21%)
At close: Feb 21, 2025, 4:00 PM
104.30
+0.06 (0.06%)
After-hours: Feb 21, 2025, 6:36 PM EST

VONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025106.80106.80104.11104.24104.24-2.21%732,994
Feb 20, 2025107.06107.06105.75106.60106.60-0.49%644,823
Feb 19, 2025106.90107.34106.46107.13107.13-0.02%866,340
Feb 18, 2025107.54107.59106.45107.15107.15-1,345,772
Feb 14, 2025107.04107.27106.75107.15107.150.10%676,096
Feb 13, 2025105.94107.07105.64107.04107.041.25%827,431
Feb 12, 2025104.76105.89104.55105.72105.72-0.14%784,760
Feb 11, 2025105.49106.16105.40105.87105.87-0.23%536,398
Feb 10, 2025105.77106.37105.69106.11106.111.02%852,549
Feb 7, 2025106.24106.75104.88105.04105.04-1.13%833,296
Feb 6, 2025105.95106.31105.57106.24106.240.51%720,108
Feb 5, 2025104.95105.70104.58105.70105.700.21%953,236
Feb 4, 2025104.57105.53104.36105.48105.481.20%1,043,656
Feb 3, 2025103.21104.86102.89104.23104.23-1.03%1,239,761
Jan 31, 2025106.61107.14105.10105.31105.31-0.37%902,965
Jan 30, 2025105.63106.17104.58105.70105.700.20%832,334
Jan 29, 2025105.90105.90104.63105.49105.49-0.59%794,599
Jan 28, 2025104.25106.30103.68106.12106.122.16%1,107,350
Jan 27, 2025103.10104.60103.01103.88103.88-2.89%1,679,316
Jan 24, 2025107.63107.83106.63106.97106.97-0.38%1,513,782
Jan 23, 2025106.63107.38106.46107.38107.380.37%1,121,317
Jan 22, 2025106.48107.29106.41106.98106.981.42%1,232,860
Jan 21, 2025105.24105.53104.33105.48105.480.73%2,003,358
Jan 17, 2025105.13105.17104.30104.72104.721.30%773,618
Jan 16, 2025104.66104.70103.38103.38103.38-0.76%851,919
Jan 15, 2025103.29104.36103.03104.17104.172.37%5,561,494
Jan 14, 2025102.85102.86101.06101.76101.76-0.32%897,205
Jan 13, 2025101.12102.13100.81102.09102.09-0.39%1,038,717
Jan 10, 2025103.38103.39101.75102.49102.49-1.55%1,165,812
Jan 8, 2025104.05104.44103.20104.10104.100.12%747,658
Jan 7, 2025106.37106.37103.57103.98103.98-1.90%1,032,957
Jan 6, 2025105.96106.70105.52105.99105.991.15%1,004,588
Jan 3, 2025103.79104.90103.59104.79104.791.60%808,376
Jan 2, 2025103.89104.40102.22103.14103.14-0.15%1,376,324
Dec 31, 2024104.62104.63103.13103.30103.30-0.87%1,060,217
Dec 30, 2024104.05105.02103.45104.21104.21-1.23%1,478,991
Dec 27, 2024106.40106.44104.58105.51105.51-1.47%714,746
Dec 26, 2024106.90107.35106.43107.08107.08-0.10%656,708
Dec 24, 2024106.25107.19106.08107.19107.191.27%565,324
Dec 23, 2024105.20105.90104.35105.85105.850.81%930,028
Dec 20, 2024103.26106.01102.93105.00104.861.13%939,023
Dec 19, 2024105.00105.07103.79103.83103.700.04%1,301,308
Dec 18, 2024107.44107.85103.53103.79103.66-3.42%1,023,688
Dec 17, 2024107.44107.70106.88107.46107.32-0.33%840,809
Dec 16, 2024107.06107.97106.87107.82107.681.19%919,510
Dec 13, 2024107.00107.34106.04106.55106.410.17%828,068
Dec 12, 2024106.76106.92106.32106.37106.23-0.62%732,561
Dec 11, 2024106.00107.13105.90107.03106.891.63%911,483
Dec 10, 2024105.81106.32104.98105.31105.17-0.27%992,452
Dec 9, 2024106.12106.13105.19105.59105.45-0.63%1,554,263
Dec 6, 2024105.72106.29105.63106.26106.120.82%767,914
Dec 5, 2024105.65105.85105.35105.40105.26-0.10%1,312,526
Dec 4, 2024104.72105.55104.66105.51105.371.43%843,025
Dec 3, 2024103.28104.08103.16104.02103.890.57%1,287,849
Dec 2, 2024102.82103.60102.75103.43103.300.84%855,901
Nov 29, 2024101.83102.68101.71102.57102.440.78%360,016
Nov 27, 2024102.22102.22101.17101.78101.65-0.65%581,361
Nov 26, 2024101.95102.51101.91102.45102.320.89%1,142,712
Nov 25, 2024102.10102.41101.02101.55101.420.11%793,153
Nov 22, 2024101.31101.57100.95101.44101.310.12%591,474
Nov 21, 2024101.66101.8499.95101.32101.190.16%895,042
Nov 20, 2024101.30101.3099.82101.16101.03-0.10%643,768
Nov 19, 202499.68101.2699.59101.26101.131.14%742,455
Nov 18, 202499.94100.5099.48100.1299.990.36%713,623
Nov 15, 2024100.79100.9499.3299.7699.63-2.10%794,743
Nov 14, 2024102.65102.65101.71101.90101.77-0.64%752,486
Nov 13, 2024102.76103.15102.21102.56102.43-0.06%794,448
Nov 12, 2024102.58102.83102.03102.62102.49-0.01%794,585
Nov 11, 2024102.94102.98102.06102.63102.500.03%650,159
Nov 8, 2024102.27102.82102.20102.60102.470.39%710,100
Nov 7, 2024101.15102.33101.08102.20102.071.72%891,568
Nov 6, 202499.80100.6199.34100.47100.342.48%1,059,440
Nov 5, 202496.9098.0896.9098.0497.911.42%436,709
Nov 4, 202496.9097.2596.3996.6796.54-0.25%510,824
Nov 1, 202496.6797.7096.6796.9196.780.73%621,856
Oct 31, 202498.1098.1096.2196.2196.09-2.99%1,014,869
Oct 30, 202499.6599.8498.8799.1899.05-0.34%494,950
Oct 29, 202498.6899.7498.4499.5299.390.81%544,582
Oct 28, 202499.3499.4398.6698.7298.590.11%667,457
Oct 25, 202498.4799.3898.3598.6198.480.50%597,668
Oct 24, 202498.0898.2097.5098.1297.990.68%546,972
Oct 23, 202498.6498.6596.7997.4697.33-1.53%610,609
Oct 22, 202498.3199.2498.2098.9798.840.08%451,765
Oct 21, 202498.3998.8998.0698.8998.760.36%596,312
Oct 18, 202498.4898.7298.3398.5498.410.58%1,429,040
Oct 17, 202498.9698.9697.9497.9797.840.07%511,134
Oct 16, 202497.6397.9697.0397.9097.770.10%611,617
Oct 15, 202498.9798.9897.3897.8097.67-0.90%630,046
Oct 14, 202498.2298.9398.2298.6998.560.89%477,040
Oct 11, 202497.3397.9797.2097.8297.690.24%456,610
Oct 10, 202497.3197.8696.9697.5997.460.05%457,915
Oct 9, 202497.0497.6796.7597.5497.410.61%1,151,886
Oct 8, 202495.9597.0295.8896.9596.821.61%572,854
Oct 7, 202496.1396.3195.2595.4195.29-1.07%568,649
Oct 4, 202496.3196.4795.4596.4496.321.10%647,485
Oct 3, 202495.0595.8694.8995.3995.270.01%1,275,302
Oct 2, 202495.0895.6194.5095.3895.260.12%560,620
Oct 1, 202496.6196.6194.6795.2795.15-1.30%1,643,920
Sep 30, 202495.9196.6795.5496.5296.400.41%676,586
Sep 27, 202496.8796.8795.8796.1396.01-0.54%662,764