Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
92.71
-2.54 (-2.67%)
At close: Mar 28, 2025, 4:00 PM
92.79
+0.08 (0.09%)
After-hours: Mar 28, 2025, 7:57 PM EDT
VONG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 94.86 | 95.05 | 92.55 | 92.71 | 92.71 | -2.67% | 1,502,856 |
| Mar 27, 2025 | 95.36 | 96.15 | 94.86 | 95.25 | 95.25 | -0.48% | 998,110 |
| Mar 26, 2025 | 97.63 | 97.63 | 95.40 | 95.71 | 95.71 | -2.18% | 830,843 |
| Mar 25, 2025 | 97.61 | 97.90 | 97.29 | 97.84 | 97.84 | 0.42% | 833,460 |
| Mar 24, 2025 | 96.84 | 97.64 | 96.59 | 97.43 | 97.29 | 2.22% | 742,851 |
| Mar 21, 2025 | 93.92 | 95.44 | 93.73 | 95.31 | 95.18 | 0.48% | 1,555,326 |
| Mar 20, 2025 | 94.41 | 96.02 | 94.29 | 94.85 | 94.72 | -0.27% | 913,480 |
| Mar 19, 2025 | 94.16 | 95.95 | 93.81 | 95.11 | 94.98 | 1.53% | 1,093,862 |
| Mar 18, 2025 | 94.72 | 94.72 | 93.23 | 93.68 | 93.55 | -1.73% | 914,417 |
| Mar 17, 2025 | 95.05 | 95.92 | 94.47 | 95.33 | 95.20 | 0.38% | 993,245 |
| Mar 14, 2025 | 93.78 | 95.16 | 93.60 | 94.97 | 94.84 | 2.44% | 2,052,734 |
| Mar 13, 2025 | 94.43 | 94.50 | 92.37 | 92.71 | 92.58 | -2.10% | 2,383,071 |
| Mar 12, 2025 | 94.98 | 95.48 | 93.52 | 94.70 | 94.57 | 1.34% | 5,247,333 |
| Mar 11, 2025 | 93.33 | 94.80 | 92.50 | 93.45 | 93.32 | -0.36% | 1,717,767 |
| Mar 10, 2025 | 95.57 | 95.69 | 92.76 | 93.79 | 93.66 | -3.82% | 4,330,758 |
| Mar 7, 2025 | 96.73 | 97.85 | 95.21 | 97.52 | 97.38 | 0.45% | 1,321,500 |
| Mar 6, 2025 | 98.23 | 99.17 | 96.59 | 97.08 | 96.95 | -2.76% | 5,784,383 |
| Mar 5, 2025 | 98.56 | 100.11 | 97.68 | 99.84 | 99.70 | 1.45% | 1,753,246 |
| Mar 4, 2025 | 97.96 | 100.03 | 96.75 | 98.41 | 98.27 | -0.73% | 2,436,468 |
| Mar 3, 2025 | 101.86 | 102.20 | 98.29 | 99.13 | 98.99 | -2.32% | 1,105,335 |
| Feb 28, 2025 | 99.60 | 101.60 | 98.90 | 101.48 | 101.34 | 1.65% | 1,093,201 |
| Feb 27, 2025 | 103.29 | 103.33 | 99.73 | 99.83 | 99.69 | -2.61% | 941,788 |
| Feb 26, 2025 | 102.60 | 103.56 | 101.87 | 102.51 | 102.37 | 0.44% | 754,746 |
| Feb 25, 2025 | 102.95 | 103.03 | 101.11 | 102.06 | 101.92 | -1.04% | 1,025,894 |
| Feb 24, 2025 | 104.58 | 104.90 | 102.97 | 103.13 | 102.99 | -1.06% | 1,761,131 |
| Feb 21, 2025 | 106.80 | 106.80 | 104.11 | 104.24 | 104.10 | -2.21% | 733,650 |
| Feb 20, 2025 | 107.06 | 107.06 | 105.75 | 106.60 | 106.45 | -0.49% | 644,823 |
| Feb 19, 2025 | 106.90 | 107.34 | 106.46 | 107.13 | 106.98 | -0.02% | 866,340 |
| Feb 18, 2025 | 107.54 | 107.59 | 106.45 | 107.15 | 107.00 | - | 1,345,772 |
| Feb 14, 2025 | 107.04 | 107.27 | 106.75 | 107.15 | 107.00 | 0.10% | 676,096 |
| Feb 13, 2025 | 105.94 | 107.07 | 105.64 | 107.04 | 106.89 | 1.25% | 827,431 |
| Feb 12, 2025 | 104.76 | 105.89 | 104.55 | 105.72 | 105.57 | -0.14% | 784,760 |
| Feb 11, 2025 | 105.49 | 106.16 | 105.40 | 105.87 | 105.72 | -0.23% | 536,398 |
| Feb 10, 2025 | 105.77 | 106.37 | 105.69 | 106.11 | 105.96 | 1.02% | 852,549 |
| Feb 7, 2025 | 106.24 | 106.75 | 104.88 | 105.04 | 104.89 | -1.13% | 833,296 |
| Feb 6, 2025 | 105.95 | 106.31 | 105.57 | 106.24 | 106.09 | 0.51% | 720,108 |
| Feb 5, 2025 | 104.95 | 105.70 | 104.58 | 105.70 | 105.55 | 0.21% | 953,236 |
| Feb 4, 2025 | 104.57 | 105.53 | 104.36 | 105.48 | 105.33 | 1.20% | 1,043,656 |
| Feb 3, 2025 | 103.21 | 104.86 | 102.89 | 104.23 | 104.09 | -1.03% | 1,239,761 |
| Jan 31, 2025 | 106.61 | 107.14 | 105.10 | 105.31 | 105.16 | -0.37% | 902,965 |
| Jan 30, 2025 | 105.63 | 106.17 | 104.58 | 105.70 | 105.55 | 0.20% | 832,334 |
| Jan 29, 2025 | 105.90 | 105.90 | 104.63 | 105.49 | 105.34 | -0.59% | 794,599 |
| Jan 28, 2025 | 104.25 | 106.30 | 103.68 | 106.12 | 105.97 | 2.16% | 1,107,350 |
| Jan 27, 2025 | 103.10 | 104.60 | 103.01 | 103.88 | 103.74 | -2.89% | 1,679,316 |
| Jan 24, 2025 | 107.63 | 107.83 | 106.63 | 106.97 | 106.82 | -0.38% | 1,513,782 |
| Jan 23, 2025 | 106.63 | 107.38 | 106.46 | 107.38 | 107.23 | 0.37% | 1,121,317 |
| Jan 22, 2025 | 106.48 | 107.29 | 106.41 | 106.98 | 106.83 | 1.42% | 1,232,860 |
| Jan 21, 2025 | 105.24 | 105.53 | 104.33 | 105.48 | 105.33 | 0.73% | 2,003,358 |
| Jan 17, 2025 | 105.13 | 105.17 | 104.30 | 104.72 | 104.57 | 1.30% | 773,618 |
| Jan 16, 2025 | 104.66 | 104.70 | 103.38 | 103.38 | 103.24 | -0.76% | 851,919 |