Skip to main content
Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
105.00
+1.17 (1.13%)
At close: Dec 20, 2024, 4:00 PM
106.00
+1.00 (0.95%)
After-hours: Dec 20, 2024, 6:37 PM EST

VONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024103.26106.01102.93105.00105.001.13%939,023
Dec 19, 2024105.00105.07103.79103.83103.830.04%1,301,308
Dec 18, 2024107.44107.85103.53103.79103.79-3.42%1,023,688
Dec 17, 2024107.44107.70106.88107.46107.46-0.33%840,809
Dec 16, 2024107.06107.97106.87107.82107.821.19%919,510
Dec 13, 2024107.00107.34106.04106.55106.550.17%828,068
Dec 12, 2024106.76106.92106.32106.37106.37-0.62%732,561
Dec 11, 2024106.00107.13105.90107.03107.031.63%911,483
Dec 10, 2024105.81106.32104.98105.31105.31-0.27%992,452
Dec 9, 2024106.12106.13105.19105.59105.59-0.63%1,554,263
Dec 6, 2024105.72106.29105.63106.26106.260.82%767,914
Dec 5, 2024105.65105.85105.35105.40105.40-0.10%1,312,526
Dec 4, 2024104.72105.55104.66105.51105.511.43%843,025
Dec 3, 2024103.28104.08103.16104.02104.020.57%1,287,849
Dec 2, 2024102.82103.60102.75103.43103.430.84%855,901
Nov 29, 2024101.83102.68101.71102.57102.570.78%360,016
Nov 27, 2024102.22102.22101.17101.78101.78-0.65%581,361
Nov 26, 2024101.95102.51101.91102.45102.450.89%1,142,712
Nov 25, 2024102.10102.41101.02101.55101.550.11%793,153
Nov 22, 2024101.31101.57100.95101.44101.440.12%591,474
Nov 21, 2024101.66101.8499.95101.32101.320.16%895,042
Nov 20, 2024101.30101.3099.82101.16101.16-0.10%643,768
Nov 19, 202499.68101.2699.59101.26101.261.14%742,455
Nov 18, 202499.94100.5099.48100.12100.120.36%713,623
Nov 15, 2024100.79100.9499.3299.7699.76-2.10%794,743
Nov 14, 2024102.65102.65101.71101.90101.90-0.64%752,486
Nov 13, 2024102.76103.15102.21102.56102.56-0.06%794,448
Nov 12, 2024102.58102.83102.03102.62102.62-0.01%794,585
Nov 11, 2024102.94102.98102.06102.63102.630.03%650,159
Nov 8, 2024102.27102.82102.20102.60102.600.39%710,100
Nov 7, 2024101.15102.33101.08102.20102.201.72%891,568
Nov 6, 202499.80100.6199.34100.47100.472.48%1,059,440
Nov 5, 202496.9098.0896.9098.0498.041.42%436,709
Nov 4, 202496.9097.2596.3996.6796.67-0.25%510,824
Nov 1, 202496.6797.7096.6796.9196.910.73%621,856
Oct 31, 202498.1098.1096.2196.2196.21-2.99%1,014,869
Oct 30, 202499.6599.8498.8799.1899.18-0.34%494,950
Oct 29, 202498.6899.7498.4499.5299.520.81%544,582
Oct 28, 202499.3499.4398.6698.7298.720.11%667,457
Oct 25, 202498.4799.3898.3598.6198.610.50%597,668
Oct 24, 202498.0898.2097.5098.1298.120.68%546,972
Oct 23, 202498.6498.6596.7997.4697.46-1.53%610,609
Oct 22, 202498.3199.2498.2098.9798.970.08%451,765
Oct 21, 202498.3998.8998.0698.8998.890.36%596,312
Oct 18, 202498.4898.7298.3398.5498.540.58%1,429,040
Oct 17, 202498.9698.9697.9497.9797.970.07%511,134
Oct 16, 202497.6397.9697.0397.9097.900.10%611,617
Oct 15, 202498.9798.9897.3897.8097.80-0.90%630,046
Oct 14, 202498.2298.9398.2298.6998.690.89%477,040
Oct 11, 202497.3397.9797.2097.8297.820.24%456,610
Oct 10, 202497.3197.8696.9697.5997.590.05%457,915
Oct 9, 202497.0497.6796.7597.5497.540.61%1,151,886
Oct 8, 202495.9597.0295.8896.9596.951.61%572,854
Oct 7, 202496.1396.3195.2595.4195.41-1.07%568,649
Oct 4, 202496.3196.4795.4596.4496.441.10%647,485
Oct 3, 202495.0595.8694.8995.3995.390.01%1,275,302
Oct 2, 202495.0895.6194.5095.3895.380.12%560,620
Oct 1, 202496.6196.6194.6795.2795.27-1.30%1,643,920
Sep 30, 202495.9196.6795.5496.5296.520.41%676,586
Sep 27, 202496.8796.8795.8796.1396.13-0.54%662,764
Sep 26, 202497.4397.5196.1196.6596.650.01%719,548
Sep 25, 202496.5396.9496.3996.6496.500.15%428,494
Sep 24, 202496.3396.5695.4096.5096.360.44%650,655
Sep 23, 202496.1596.2895.8596.0895.940.20%527,491
Sep 20, 202496.0596.2795.3695.8995.75-0.23%587,573
Sep 19, 202495.9896.4595.5596.1195.972.39%724,216
Sep 18, 202494.4895.1993.8093.8793.74-0.35%893,423
Sep 17, 202494.6894.9293.7494.2094.060.11%576,985
Sep 16, 202493.9894.1693.4294.1093.97-0.34%518,691
Sep 13, 202494.0994.6393.9594.4294.280.46%433,195
Sep 12, 202493.0994.1292.7293.9993.861.16%936,122
Sep 11, 202491.2193.0489.7492.9192.782.19%556,257
Sep 10, 202490.4891.0489.8790.9290.790.87%480,591
Sep 9, 202489.8590.2789.2390.1490.011.14%1,075,639
Sep 6, 202491.3391.3888.8589.1288.99-2.15%1,206,427
Sep 5, 202490.7892.0490.6691.0890.950.13%2,020,558
Sep 4, 202490.6191.6990.4390.9690.83-0.45%822,950
Sep 3, 202493.5493.5490.8791.3791.24-2.88%1,143,251
Aug 30, 202493.6694.1392.8994.0893.951.04%440,492
Aug 29, 202493.6294.4892.8493.1192.98-0.32%523,213
Aug 28, 202494.2894.3592.6993.4193.28-0.93%589,327
Aug 27, 202493.7194.4793.3494.2994.150.21%394,473
Aug 26, 202494.8494.9393.6294.0993.96-0.67%820,000
Aug 23, 202494.3895.1093.8194.7294.581.17%1,638,666
Aug 22, 202495.5395.6193.4593.6293.49-1.48%495,582
Aug 21, 202494.7095.3394.3995.0394.890.40%496,292
Aug 20, 202494.6595.1594.2994.6594.51-0.05%687,918
Aug 19, 202493.7394.7093.2594.7094.561.19%608,594
Aug 16, 202493.2093.8493.0093.5993.460.12%553,728
Aug 15, 202492.6793.4892.3793.4893.352.22%624,385
Aug 14, 202491.5791.8490.6691.4591.320.19%496,745
Aug 13, 202489.9291.3089.9291.2891.152.31%497,762
Aug 12, 202489.2889.7188.6689.2289.090.38%852,596
Aug 9, 202488.1389.1488.0088.8888.750.81%594,465
Aug 8, 202487.0088.3586.2088.1788.043.00%685,312
Aug 7, 202487.8488.2585.5285.6085.48-1.03%967,205
Aug 6, 202486.1587.8885.3086.4986.371.18%1,075,360
Aug 5, 202482.6586.8582.5285.4885.36-3.50%2,004,941
Aug 2, 202488.5189.2587.4088.5888.45-2.16%1,102,573
Aug 1, 202492.8093.4889.7690.5490.41-1.78%803,950