Skip to main content
logo
Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
115.61
-0.14 (-0.12%)
At close: Sep 5, 2025, 4:00 PM
115.62
+0.01 (0.01%)
After-hours: Sep 5, 2025, 7:56 PM EDT

VONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025116.65116.83114.66115.61115.61-0.12%820,345
Sep 4, 2025114.96115.82114.65115.75115.750.89%836,985
Sep 3, 2025114.54115.09114.08114.73114.730.90%564,639
Sep 2, 2025112.85113.75112.42113.71113.71-0.84%703,419
Aug 29, 2025115.63115.74114.29114.67114.67-1.15%793,976
Aug 28, 2025115.45116.20115.05116.00116.000.62%600,926
Aug 27, 2025115.01115.45114.69115.29115.290.25%2,013,340
Aug 26, 2025114.36115.11114.10115.00115.000.58%515,076
Aug 25, 2025114.40115.03114.15114.34114.34-0.21%603,407
Aug 22, 2025112.95114.98112.76114.58114.581.53%1,043,174
Aug 21, 2025112.96113.46112.43112.85112.85-0.34%520,858
Aug 20, 2025113.66113.73111.82113.24113.24-0.70%937,231
Aug 19, 2025115.53115.53113.72114.04114.04-1.35%934,378
Aug 18, 2025115.46115.68115.16115.60115.600.05%972,966
Aug 15, 2025116.13116.13115.23115.54115.54-0.28%520,918
Aug 14, 2025115.57116.23115.38115.87115.870.12%644,154
Aug 13, 2025116.35116.49115.39115.73115.73-0.11%1,185,671
Aug 12, 2025115.11115.87114.47115.86115.861.11%802,502
Aug 11, 2025114.76115.35114.30114.59114.59-0.17%635,503
Aug 8, 2025114.21114.89114.04114.78114.780.86%601,171
Aug 7, 2025114.68114.82112.92113.80113.80-0.14%657,598
Aug 6, 2025112.71114.02112.61113.96113.961.39%658,554
Aug 5, 2025113.50113.64112.30112.40112.40-0.83%927,246
Aug 4, 2025112.14113.35112.14113.34113.341.94%707,107
Aug 1, 2025112.15112.15110.65111.18111.18-1.97%1,059,051
Jul 31, 2025115.48115.49113.16113.41113.410.09%695,491
Jul 30, 2025113.18113.67112.58113.31113.310.27%1,152,180
Jul 29, 2025113.96114.08112.92113.00113.00-0.52%716,217
Jul 28, 2025113.49113.69113.27113.59113.590.36%743,404
Jul 25, 2025112.92113.43112.80113.18113.180.45%747,472
Jul 24, 2025112.58112.90112.26112.67112.670.33%539,850
Jul 23, 2025111.85112.30111.37112.30112.300.85%688,457
Jul 22, 2025112.13112.13110.70111.35111.35-0.65%607,538
Jul 21, 2025111.94112.53111.87112.08112.080.30%610,600
Jul 18, 2025112.12112.12111.43111.75111.75-0.03%621,128
Jul 17, 2025111.14111.89111.03111.78111.780.69%500,696
Jul 16, 2025110.90111.11109.84111.01111.010.39%1,094,084
Jul 15, 2025111.16111.28110.58110.58110.580.28%706,610
Jul 14, 2025110.06110.52109.58110.27110.270.23%1,194,897
Jul 11, 2025109.87110.35109.65110.02110.02-0.30%633,319
Jul 10, 2025110.49110.58109.67110.35110.35-965,143
Jul 9, 2025109.85110.49109.75110.35110.350.93%995,338
Jul 8, 2025109.77109.77109.06109.33109.33-0.10%762,857
Jul 7, 2025109.70109.87108.88109.44109.44-0.67%988,126
Jul 3, 2025109.50110.34109.46110.18110.181.08%367,724
Jul 2, 2025108.01109.01108.01109.00109.000.85%773,558
Jul 1, 2025108.83109.07107.69108.08108.08-1.03%741,430
Jun 30, 2025109.09109.52108.65109.20109.200.65%702,287
Jun 27, 2025108.13108.73107.61108.50108.500.51%2,440,289
Jun 26, 2025107.32107.99106.95107.95107.950.96%559,028