Skip to main content
logo
Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
124.23
+0.10 (0.08%)
At close: Sep 16, 2026, 4:00 PM EDT
124.15
-0.08 (-0.06%)
After-hours: Sep 16, 2026, 5:48 PM EDT

VONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2026124.85125.51123.39124.23124.230.08%887,684
Sep 15, 2026124.85124.89123.93124.13124.13-0.54%630,778
Sep 14, 2026124.18125.38123.74124.81124.81-0.87%1,156,377
Sep 11, 2026126.01126.55125.86125.90125.900.85%738,793
Sep 10, 2026124.90125.40124.55124.84124.84-1.01%1,036,919
Sep 9, 2026126.45126.52125.81126.11126.11-0.42%520,027
Sep 8, 2026127.18127.46126.49126.64126.64-0.32%726,600
Sep 4, 2026127.33127.68126.69127.05127.05-0.02%529,066
Sep 3, 2026125.80127.37125.80127.07127.071.31%910,672
Sep 2, 2026124.86125.69124.59125.43125.430.50%648,207
Sep 1, 2026124.85125.62124.37124.81124.81-1.25%967,898
Aug 31, 2026126.06126.51125.66126.39126.390.01%771,567
Aug 28, 2026127.62128.10126.22126.38126.38-0.97%729,487
Aug 27, 2026126.82127.75126.51127.62127.621.78%1,052,599
Aug 26, 2026125.41125.68124.85125.39125.39-0.03%541,796
Aug 25, 2026125.66126.06124.93125.43125.430.62%734,864
Aug 24, 2026125.43125.58124.28124.66124.66-1.06%727,040
Aug 21, 2026126.07126.38125.39125.99125.990.37%1,383,666
Aug 20, 2026126.01126.26125.13125.52125.52-0.61%1,488,188
Aug 19, 2026127.21127.27125.73126.29126.29-0.32%1,326,617
Aug 18, 2026127.11127.43126.44126.70126.70-1.59%1,021,253
Aug 17, 2026129.26129.51128.70128.75128.75-0.19%1,072,494
Aug 14, 2026129.52129.65128.68129.00129.00-0.29%653,362
Aug 13, 2026128.48129.76128.40129.37129.370.98%675,876
Aug 12, 2026128.85128.85128.00128.11128.110.69%560,403
Aug 11, 2026128.32128.62126.93127.23127.23-0.47%763,436
Aug 10, 2026128.21128.65127.63127.83127.83-0.35%684,091
Aug 7, 2026128.31128.56127.46128.28128.280.88%614,609
Aug 6, 2026127.03128.16126.76127.16127.16-0.31%755,366
Aug 5, 2026128.75129.58127.52127.56127.56-0.29%1,108,223
Aug 4, 2026125.86128.47125.79127.93127.932.79%937,267
Aug 3, 2026121.70124.83121.70124.46124.462.09%740,197
Jul 31, 2026121.66122.44119.80121.91121.910.84%872,705
Jul 30, 2026119.42120.95119.02120.90120.902.96%1,394,469
Jul 29, 2026119.47120.47117.33117.42117.42-2.08%1,569,991
Jul 28, 2026119.45120.35118.14119.91119.91-0.55%970,804
Jul 27, 2026122.35122.56119.53120.57120.57-0.49%940,887
Jul 24, 2026121.98122.57120.70121.16121.16-0.79%875,098
Jul 23, 2026122.34123.09121.29122.13122.13-1.86%746,295
Jul 22, 2026124.03125.27123.97124.44124.44-0.38%1,002,212
Jul 21, 2026124.38125.06123.93124.91124.911.58%893,996
Jul 20, 2026123.95124.74122.92122.97122.970.02%743,003
Jul 17, 2026122.16124.09121.05122.95122.95-1.42%5,360,406
Jul 16, 2026126.11126.41124.17124.72124.72-1.94%1,236,692
Jul 15, 2026127.47127.59125.70127.19127.190.26%844,941
Jul 14, 2026126.19127.11125.59126.86126.861.37%845,832
Jul 13, 2026126.54126.64124.94125.14125.14-1.90%920,413
Jul 10, 2026126.63127.65125.95127.57127.570.50%735,739
Jul 9, 2026126.12127.15125.38126.93126.931.26%969,096
Jul 8, 2026123.99125.48123.48125.35125.350.35%1,364,198