Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
96.46
-0.08 (-0.08%)
At close: May 9, 2025, 4:00 PM
96.52
+0.06 (0.06%)
After-hours: May 9, 2025, 7:53 PM EDT
VONG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 96.99 | 97.23 | 96.13 | 96.46 | 96.46 | -0.08% | 693,984 |
| May 8, 2025 | 96.73 | 97.47 | 95.84 | 96.54 | 96.54 | 0.73% | 1,520,657 |
| May 7, 2025 | 95.71 | 96.28 | 94.63 | 95.84 | 95.84 | 0.38% | 649,860 |
| May 6, 2025 | 95.29 | 96.27 | 95.06 | 95.48 | 95.48 | -0.96% | 568,441 |
| May 5, 2025 | 96.11 | 97.05 | 96.11 | 96.41 | 96.41 | -0.55% | 665,715 |
| May 2, 2025 | 96.63 | 97.43 | 96.30 | 96.94 | 96.94 | 1.40% | 892,807 |
| May 1, 2025 | 96.21 | 96.82 | 95.58 | 95.60 | 95.60 | 1.41% | 617,609 |
| Apr 30, 2025 | 92.54 | 94.67 | 91.82 | 94.27 | 94.27 | -0.12% | 1,154,334 |
| Apr 29, 2025 | 93.37 | 94.59 | 93.24 | 94.38 | 94.38 | 0.65% | 707,311 |
| Apr 28, 2025 | 94.06 | 94.29 | 92.60 | 93.77 | 93.77 | -0.13% | 984,143 |
| Apr 25, 2025 | 92.72 | 94.04 | 92.40 | 93.89 | 93.89 | 1.50% | 582,161 |
| Apr 24, 2025 | 90.33 | 92.57 | 90.17 | 92.50 | 92.50 | 2.87% | 1,260,209 |
| Apr 23, 2025 | 90.92 | 91.71 | 89.60 | 89.92 | 89.92 | 2.36% | 1,083,011 |
| Apr 22, 2025 | 86.65 | 88.42 | 86.34 | 87.85 | 87.85 | 2.70% | 1,127,559 |
| Apr 21, 2025 | 86.83 | 86.83 | 84.50 | 85.54 | 85.54 | -2.68% | 3,556,868 |
| Apr 17, 2025 | 88.50 | 88.81 | 87.43 | 87.90 | 87.90 | 0.08% | 1,205,847 |
| Apr 16, 2025 | 88.82 | 89.54 | 86.65 | 87.83 | 87.83 | -3.00% | 1,426,224 |
| Apr 15, 2025 | 90.73 | 91.47 | 90.29 | 90.55 | 90.55 | -0.20% | 1,025,623 |
| Apr 14, 2025 | 92.35 | 92.35 | 89.79 | 90.73 | 90.73 | 0.64% | 2,155,062 |
| Apr 11, 2025 | 88.18 | 90.36 | 87.58 | 90.15 | 90.15 | 1.90% | 1,268,217 |
| Apr 10, 2025 | 89.87 | 90.08 | 85.60 | 88.47 | 88.47 | -3.96% | 2,767,261 |
| Apr 9, 2025 | 82.39 | 92.53 | 82.39 | 92.12 | 92.12 | 11.65% | 2,304,585 |
| Apr 8, 2025 | 87.33 | 87.96 | 81.20 | 82.51 | 82.51 | -1.80% | 4,310,862 |
| Apr 7, 2025 | 80.27 | 87.39 | 79.40 | 84.02 | 84.02 | 0.17% | 4,610,437 |
| Apr 4, 2025 | 86.18 | 86.92 | 83.79 | 83.88 | 83.88 | -5.83% | 3,543,630 |
| Apr 3, 2025 | 90.06 | 90.78 | 88.98 | 89.07 | 89.07 | -5.67% | 2,183,312 |
| Apr 2, 2025 | 92.39 | 95.08 | 92.28 | 94.42 | 94.42 | 0.78% | 841,926 |
| Apr 1, 2025 | 92.58 | 93.91 | 92.07 | 93.69 | 93.69 | 0.97% | 958,872 |
| Mar 31, 2025 | 91.24 | 93.04 | 90.29 | 92.79 | 92.79 | 0.09% | 1,527,437 |
| Mar 28, 2025 | 94.86 | 95.05 | 92.55 | 92.71 | 92.71 | -2.67% | 1,504,299 |
| 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 |