Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
126.51
+0.63 (0.50%)
At close: Oct 29, 2025, 4:00 PM EDT
126.56
+0.05 (0.04%)
After-hours: Oct 29, 2025, 5:35 PM EDT
VONG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 126.50 | 126.83 | 125.48 | 126.00 | - | 0.10% | 1,536,284 |
| Oct 28, 2025 | 125.50 | 126.31 | 125.08 | 125.88 | 125.88 | 0.84% | 1,419,827 |
| Oct 27, 2025 | 124.14 | 124.92 | 124.07 | 124.83 | 124.83 | 1.72% | 984,452 |
| Oct 24, 2025 | 122.62 | 123.09 | 122.46 | 122.72 | 122.72 | 0.89% | 907,201 |
| Oct 23, 2025 | 120.64 | 121.89 | 120.57 | 121.64 | 121.64 | 0.83% | 877,510 |
| Oct 22, 2025 | 121.64 | 121.78 | 119.55 | 120.64 | 120.64 | -0.76% | 1,519,103 |
| Oct 21, 2025 | 121.73 | 121.82 | 121.24 | 121.56 | 121.56 | -0.03% | 1,144,321 |
| Oct 20, 2025 | 120.77 | 121.84 | 120.77 | 121.60 | 121.60 | 1.13% | 754,189 |
| Oct 17, 2025 | 119.02 | 120.49 | 118.73 | 120.24 | 120.24 | 0.51% | 1,155,050 |
| Oct 16, 2025 | 120.62 | 121.13 | 118.78 | 119.63 | 119.63 | -0.46% | 1,437,656 |
| Oct 15, 2025 | 120.91 | 121.27 | 119.03 | 120.18 | 120.18 | 0.47% | 849,044 |
| Oct 14, 2025 | 119.25 | 120.50 | 118.07 | 119.62 | 119.62 | -0.80% | 1,744,499 |
| Oct 13, 2025 | 120.25 | 120.83 | 119.69 | 120.58 | 120.58 | 2.01% | 877,769 |
| Oct 10, 2025 | 122.35 | 122.66 | 118.16 | 118.20 | 118.20 | -3.22% | 1,548,126 |
| Oct 9, 2025 | 122.33 | 122.33 | 121.58 | 122.13 | 122.13 | -0.05% | 1,283,588 |
| Oct 8, 2025 | 121.30 | 122.20 | 121.30 | 122.19 | 122.19 | 1.00% | 990,244 |
| Oct 7, 2025 | 121.86 | 121.90 | 120.55 | 120.98 | 120.98 | -0.57% | 1,955,174 |
| Oct 6, 2025 | 121.43 | 121.91 | 121.03 | 121.67 | 121.67 | 0.62% | 1,424,173 |
| Oct 3, 2025 | 121.56 | 121.67 | 120.51 | 120.92 | 120.92 | -0.36% | 1,025,003 |
| Oct 2, 2025 | 121.89 | 121.89 | 120.89 | 121.36 | 121.36 | 0.12% | 980,701 |
| Oct 1, 2025 | 119.89 | 121.42 | 119.84 | 121.22 | 121.22 | 0.60% | 1,053,909 |
| Sep 30, 2025 | 119.88 | 120.61 | 119.47 | 120.50 | 120.50 | 0.44% | 2,630,478 |
| Sep 29, 2025 | 120.18 | 120.59 | 119.69 | 119.97 | 119.97 | 0.34% | 3,980,265 |
| Sep 26, 2025 | 119.32 | 119.61 | 118.56 | 119.56 | 119.56 | 0.43% | 648,429 |
| Sep 25, 2025 | 118.76 | 119.41 | 118.14 | 119.05 | 119.05 | -0.52% | 1,028,373 |
| Sep 24, 2025 | 120.62 | 120.69 | 119.21 | 119.67 | 119.67 | -0.64% | 953,045 |
| Sep 23, 2025 | 121.72 | 121.72 | 120.23 | 120.44 | 120.30 | -1.06% | 870,348 |
| Sep 22, 2025 | 120.52 | 121.82 | 120.52 | 121.73 | 121.59 | 0.86% | 1,260,830 |
| Sep 19, 2025 | 120.11 | 120.79 | 119.87 | 120.69 | 120.55 | 0.98% | 792,538 |
| Sep 18, 2025 | 119.56 | 120.09 | 119.17 | 119.52 | 119.38 | 0.56% | 861,197 |
| Sep 17, 2025 | 119.31 | 119.33 | 117.76 | 118.85 | 118.71 | -0.40% | 1,240,473 |
| Sep 16, 2025 | 119.78 | 119.82 | 119.25 | 119.33 | 119.19 | -0.18% | 941,038 |
| Sep 15, 2025 | 118.96 | 119.55 | 118.88 | 119.55 | 119.41 | 0.95% | 762,862 |
| Sep 12, 2025 | 118.19 | 118.68 | 117.90 | 118.43 | 118.29 | 0.36% | 931,704 |
| Sep 11, 2025 | 118.03 | 118.19 | 117.47 | 118.01 | 117.87 | 0.51% | 939,297 |
| Sep 10, 2025 | 117.85 | 118.01 | 117.00 | 117.41 | 117.27 | 0.70% | 1,001,069 |
| Sep 9, 2025 | 116.48 | 116.68 | 115.85 | 116.59 | 116.45 | 0.28% | 1,485,247 |
| Sep 8, 2025 | 116.15 | 116.69 | 116.15 | 116.26 | 116.12 | 0.56% | 950,143 |
| Sep 5, 2025 | 116.65 | 116.83 | 114.66 | 115.61 | 115.47 | -0.12% | 820,402 |
| Sep 4, 2025 | 114.96 | 115.82 | 114.65 | 115.75 | 115.61 | 0.89% | 836,985 |
| Sep 3, 2025 | 114.54 | 115.09 | 114.08 | 114.73 | 114.59 | 0.90% | 564,639 |
| Sep 2, 2025 | 112.85 | 113.75 | 112.42 | 113.71 | 113.58 | -0.84% | 703,419 |
| Aug 29, 2025 | 115.63 | 115.74 | 114.29 | 114.67 | 114.53 | -1.15% | 793,976 |
| Aug 28, 2025 | 115.45 | 116.20 | 115.05 | 116.00 | 115.86 | 0.62% | 600,926 |
| Aug 27, 2025 | 115.01 | 115.45 | 114.69 | 115.29 | 115.15 | 0.25% | 2,013,340 |
| Aug 26, 2025 | 114.36 | 115.11 | 114.10 | 115.00 | 114.86 | 0.58% | 515,076 |
| Aug 25, 2025 | 114.40 | 115.03 | 114.15 | 114.34 | 114.21 | -0.21% | 603,407 |
| Aug 22, 2025 | 112.95 | 114.98 | 112.76 | 114.58 | 114.44 | 1.53% | 1,043,174 |
| Aug 21, 2025 | 112.96 | 113.46 | 112.43 | 112.85 | 112.72 | -0.34% | 520,858 |
| Aug 20, 2025 | 113.66 | 113.73 | 111.82 | 113.24 | 113.11 | -0.70% | 937,231 |