Skip to main content
logo
Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
121.73
-0.99 (-0.81%)
At close: Jan 8, 2026, 4:00 PM EST
122.76
+1.03 (0.85%)
After-hours: Jan 8, 2026, 7:28 PM EST

VONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2026122.44122.52121.32121.73121.73-0.81%2,608,079
Jan 7, 2026122.48123.60122.35122.72122.720.25%2,017,322
Jan 6, 2026121.99122.52121.56122.41122.410.44%2,425,811
Jan 5, 2026122.14122.38121.69121.87121.870.35%2,745,297
Jan 2, 2026122.74123.15120.77121.44121.44-0.25%2,872,745
Dec 31, 2025122.88122.89121.74121.75121.75-0.81%1,718,190
Dec 30, 2025122.86123.15122.69122.75122.75-0.19%1,366,268
Dec 29, 2025122.79123.25122.61122.98122.98-0.53%1,881,103
Dec 26, 2025123.79124.01123.49123.63123.630.01%1,217,554
Dec 24, 2025123.33123.72123.20123.62123.620.25%1,041,507
Dec 23, 2025122.30123.36122.30123.31123.310.60%1,739,198
Dec 22, 2025122.55122.69122.18122.57122.570.47%1,912,309
Dec 19, 2025120.92122.00120.92122.00121.861.39%1,815,286
Dec 18, 2025120.38121.08119.81120.33120.191.26%2,857,364
Dec 17, 2025121.23121.23118.81118.83118.70-1.79%4,349,576
Dec 16, 2025120.28121.29120.00120.99120.850.22%1,979,402
Dec 15, 2025122.00122.11120.47120.73120.59-0.47%2,891,680
Dec 12, 2025122.70123.00120.73121.30121.16-1.61%6,022,874
Dec 11, 2025122.74123.38121.61123.29123.15-0.06%3,858,567
Dec 10, 2025123.04123.65122.32123.37123.230.18%3,822,042
Dec 9, 2025123.01123.36122.63123.15123.010.01%1,466,895
Dec 8, 2025123.50123.72122.63123.14123.00-0.03%1,213,926
Dec 5, 2025123.19123.71122.82123.18123.040.25%919,863
Dec 4, 2025123.19123.19122.17122.87122.730.19%1,216,260
Dec 3, 2025122.21122.93121.84122.64122.50-0.05%1,414,935
Dec 2, 2025122.75123.42122.30122.70122.560.37%1,262,349
Dec 1, 2025121.68122.63121.38122.25122.11-0.33%1,167,085
Nov 28, 2025122.35122.66122.06122.66122.520.45%563,064
Nov 26, 2025122.04122.52121.50122.11121.970.75%1,026,401
Nov 25, 2025120.00121.43118.82121.20121.060.82%1,024,184
Nov 24, 2025118.58120.56118.58120.22120.082.12%975,359
Nov 21, 2025117.37119.06115.97117.73117.600.59%2,027,499
Nov 20, 2025122.04122.39116.89117.04116.91-2.03%1,835,814
Nov 19, 2025118.74120.48118.49119.46119.320.77%1,303,469
Nov 18, 2025119.06119.72117.60118.55118.42-1.28%2,384,323
Nov 17, 2025120.57121.64119.27120.09119.95-0.92%1,685,411
Nov 14, 2025119.11122.07118.80121.20121.060.24%1,438,284
Nov 13, 2025122.91122.91120.51120.91120.77-2.12%1,456,105
Nov 12, 2025124.40124.40122.83123.53123.39-0.21%938,607
Nov 11, 2025123.49123.96122.87123.79123.65-0.14%808,751
Nov 10, 2025122.87124.15122.70123.96123.822.18%1,242,053
Nov 7, 2025120.75121.32119.11121.32121.18-0.20%1,727,384
Nov 6, 2025123.28123.36121.18121.56121.42-1.60%9,795,934
Nov 5, 2025123.15124.38122.94123.54123.400.15%7,076,647
Nov 4, 2025123.82124.58123.19123.35123.21-1.71%1,212,166
Nov 3, 2025126.16126.18125.12125.49125.350.46%1,074,687
Oct 31, 2025126.22126.22124.47124.91124.770.29%3,111,697
Oct 30, 2025125.73125.85124.51124.55124.41-1.55%1,705,782
Oct 29, 2025126.50126.83125.48126.51126.370.50%1,775,585
Oct 28, 2025125.50126.31125.08125.88125.740.84%1,419,827