Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025126.50126.83125.48126.00-0.10%1,536,284
Oct 28, 2025125.50126.31125.08125.88125.880.84%1,419,827
Oct 27, 2025124.14124.92124.07124.83124.831.72%984,452
Oct 24, 2025122.62123.09122.46122.72122.720.89%907,201
Oct 23, 2025120.64121.89120.57121.64121.640.83%877,510
Oct 22, 2025121.64121.78119.55120.64120.64-0.76%1,519,103
Oct 21, 2025121.73121.82121.24121.56121.56-0.03%1,144,321
Oct 20, 2025120.77121.84120.77121.60121.601.13%754,189
Oct 17, 2025119.02120.49118.73120.24120.240.51%1,155,050
Oct 16, 2025120.62121.13118.78119.63119.63-0.46%1,437,656
Oct 15, 2025120.91121.27119.03120.18120.180.47%849,044
Oct 14, 2025119.25120.50118.07119.62119.62-0.80%1,744,499
Oct 13, 2025120.25120.83119.69120.58120.582.01%877,769
Oct 10, 2025122.35122.66118.16118.20118.20-3.22%1,548,126
Oct 9, 2025122.33122.33121.58122.13122.13-0.05%1,283,588
Oct 8, 2025121.30122.20121.30122.19122.191.00%990,244
Oct 7, 2025121.86121.90120.55120.98120.98-0.57%1,955,174
Oct 6, 2025121.43121.91121.03121.67121.670.62%1,424,173
Oct 3, 2025121.56121.67120.51120.92120.92-0.36%1,025,003
Oct 2, 2025121.89121.89120.89121.36121.360.12%980,701
Oct 1, 2025119.89121.42119.84121.22121.220.60%1,053,909
Sep 30, 2025119.88120.61119.47120.50120.500.44%2,630,478
Sep 29, 2025120.18120.59119.69119.97119.970.34%3,980,265
Sep 26, 2025119.32119.61118.56119.56119.560.43%648,429
Sep 25, 2025118.76119.41118.14119.05119.05-0.52%1,028,373
Sep 24, 2025120.62120.69119.21119.67119.67-0.64%953,045
Sep 23, 2025121.72121.72120.23120.44120.30-1.06%870,348
Sep 22, 2025120.52121.82120.52121.73121.590.86%1,260,830
Sep 19, 2025120.11120.79119.87120.69120.550.98%792,538
Sep 18, 2025119.56120.09119.17119.52119.380.56%861,197
Sep 17, 2025119.31119.33117.76118.85118.71-0.40%1,240,473
Sep 16, 2025119.78119.82119.25119.33119.19-0.18%941,038
Sep 15, 2025118.96119.55118.88119.55119.410.95%762,862
Sep 12, 2025118.19118.68117.90118.43118.290.36%931,704
Sep 11, 2025118.03118.19117.47118.01117.870.51%939,297
Sep 10, 2025117.85118.01117.00117.41117.270.70%1,001,069
Sep 9, 2025116.48116.68115.85116.59116.450.28%1,485,247
Sep 8, 2025116.15116.69116.15116.26116.120.56%950,143
Sep 5, 2025116.65116.83114.66115.61115.47-0.12%820,402
Sep 4, 2025114.96115.82114.65115.75115.610.89%836,985
Sep 3, 2025114.54115.09114.08114.73114.590.90%564,639
Sep 2, 2025112.85113.75112.42113.71113.58-0.84%703,419
Aug 29, 2025115.63115.74114.29114.67114.53-1.15%793,976
Aug 28, 2025115.45116.20115.05116.00115.860.62%600,926
Aug 27, 2025115.01115.45114.69115.29115.150.25%2,013,340
Aug 26, 2025114.36115.11114.10115.00114.860.58%515,076
Aug 25, 2025114.40115.03114.15114.34114.21-0.21%603,407
Aug 22, 2025112.95114.98112.76114.58114.441.53%1,043,174
Aug 21, 2025112.96113.46112.43112.85112.72-0.34%520,858
Aug 20, 2025113.66113.73111.82113.24113.11-0.70%937,231