Vanguard Russell 1000 Growth ETF (VONG)

VONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	112.92	113.43	112.80	113.18	113.18	0.45%	745,854
Jul 24, 2025	112.58	112.90	112.26	112.67	112.67	0.33%	539,850
Jul 23, 2025	111.85	112.30	111.37	112.30	112.30	0.85%	688,457
Jul 22, 2025	112.13	112.13	110.70	111.35	111.35	-0.65%	607,538
Jul 21, 2025	111.94	112.53	111.87	112.08	112.08	0.30%	610,600
Jul 18, 2025	112.12	112.12	111.43	111.75	111.75	-0.03%	621,128
Jul 17, 2025	111.14	111.89	111.03	111.78	111.78	0.69%	500,696
Jul 16, 2025	110.90	111.11	109.84	111.01	111.01	0.39%	1,094,084
Jul 15, 2025	111.16	111.28	110.58	110.58	110.58	0.28%	706,610
Jul 14, 2025	110.06	110.52	109.58	110.27	110.27	0.23%	1,194,897
Jul 11, 2025	109.87	110.35	109.65	110.02	110.02	-0.30%	633,319
Jul 10, 2025	110.49	110.58	109.67	110.35	110.35	-	965,143
Jul 9, 2025	109.85	110.49	109.75	110.35	110.35	0.93%	995,338
Jul 8, 2025	109.77	109.77	109.06	109.33	109.33	-0.10%	762,857
Jul 7, 2025	109.70	109.87	108.88	109.44	109.44	-0.67%	988,126
Jul 3, 2025	109.50	110.34	109.46	110.18	110.18	1.08%	367,724
Jul 2, 2025	108.01	109.01	108.01	109.00	109.00	0.85%	773,558
Jul 1, 2025	108.83	109.07	107.69	108.08	108.08	-1.03%	741,430
Jun 30, 2025	109.09	109.52	108.65	109.20	109.20	0.65%	702,287
Jun 27, 2025	108.13	108.73	107.61	108.50	108.50	0.51%	2,440,289
Jun 26, 2025	107.32	107.99	106.95	107.95	107.95	0.96%	559,028
Jun 25, 2025	106.90	107.27	106.57	106.92	106.92	0.38%	571,399
Jun 24, 2025	106.10	106.68	105.81	106.52	106.52	1.45%	677,723
Jun 23, 2025	103.82	105.07	103.39	105.00	105.00	1.08%	842,288
Jun 20, 2025	105.07	105.17	103.57	103.88	103.88	-0.71%	785,300
Jun 18, 2025	104.82	105.39	104.35	104.62	104.49	-0.10%	696,010
Jun 17, 2025	105.18	105.50	104.57	104.72	104.59	-0.86%	549,227
Jun 16, 2025	105.10	105.92	105.04	105.63	105.49	1.17%	2,189,563
Jun 13, 2025	104.49	105.31	104.11	104.41	104.28	-1.27%	918,988
Jun 12, 2025	105.05	105.88	105.05	105.75	105.61	0.42%	601,975
Jun 11, 2025	106.00	106.20	104.93	105.31	105.17	-0.32%	844,448
Jun 10, 2025	105.18	105.73	104.65	105.65	105.51	0.61%	733,794
Jun 9, 2025	104.95	105.27	104.75	105.01	104.88	0.08%	646,398
Jun 6, 2025	104.90	105.29	104.54	104.93	104.80	1.05%	678,725
Jun 5, 2025	104.88	105.34	103.45	103.84	103.71	-0.67%	772,296
Jun 4, 2025	104.31	104.72	104.12	104.54	104.41	0.37%	1,028,245
Jun 3, 2025	103.64	104.45	103.36	104.15	104.02	0.66%	596,452
Jun 2, 2025	102.34	103.47	102.10	103.47	103.34	0.64%	678,280
May 30, 2025	102.66	103.04	101.40	102.81	102.68	-0.06%	713,683
May 29, 2025	104.05	104.05	102.42	102.87	102.74	0.30%	755,722
May 28, 2025	103.12	103.43	102.42	102.56	102.43	-0.37%	602,227
May 27, 2025	102.01	103.03	101.73	102.94	102.81	2.39%	687,106
May 23, 2025	99.92	101.12	99.91	100.54	100.41	-1.04%	697,132
May 22, 2025	101.30	102.29	101.16	101.60	101.47	0.35%	685,775
May 21, 2025	102.13	103.21	100.95	101.25	101.12	-1.51%	628,983
May 20, 2025	102.96	103.05	102.16	102.80	102.67	-0.47%	634,794
May 19, 2025	101.79	103.43	101.79	103.29	103.16	-0.02%	858,899
May 16, 2025	103.13	103.31	102.37	103.31	103.18	0.55%	805,409
May 15, 2025	102.38	103.19	101.97	102.75	102.62	-0.06%	741,548
May 14, 2025	102.51	103.02	102.28	102.81	102.68	0.73%	766,450

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.