Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
125.39
-0.04 (-0.03%)
At close: Aug 26, 2026, 4:00 PM EDT
125.67
+0.28 (0.22%)
After-hours: Aug 26, 2026, 7:49 PM EDT
VONG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 125.41 | 125.68 | 124.85 | 125.39 | 125.39 | -0.03% | 541,796 |
| Aug 25, 2026 | 125.66 | 126.06 | 124.93 | 125.43 | 125.43 | 0.62% | 734,864 |
| Aug 24, 2026 | 125.43 | 125.58 | 124.28 | 124.66 | 124.66 | -1.06% | 727,040 |
| Aug 21, 2026 | 126.07 | 126.38 | 125.39 | 125.99 | 125.99 | 0.37% | 1,383,666 |
| Aug 20, 2026 | 126.01 | 126.26 | 125.13 | 125.52 | 125.52 | -0.61% | 1,488,188 |
| Aug 19, 2026 | 127.21 | 127.27 | 125.73 | 126.29 | 126.29 | -0.32% | 1,326,617 |
| Aug 18, 2026 | 127.11 | 127.43 | 126.44 | 126.70 | 126.70 | -1.59% | 1,021,253 |
| Aug 17, 2026 | 129.26 | 129.51 | 128.70 | 128.75 | 128.75 | -0.19% | 1,072,494 |
| Aug 14, 2026 | 129.52 | 129.65 | 128.68 | 129.00 | 129.00 | -0.29% | 653,362 |
| Aug 13, 2026 | 128.48 | 129.76 | 128.40 | 129.37 | 129.37 | 0.98% | 675,876 |
| Aug 12, 2026 | 128.85 | 128.85 | 128.00 | 128.11 | 128.11 | 0.69% | 560,403 |
| Aug 11, 2026 | 128.32 | 128.62 | 126.93 | 127.23 | 127.23 | -0.47% | 763,436 |
| Aug 10, 2026 | 128.21 | 128.65 | 127.63 | 127.83 | 127.83 | -0.35% | 684,091 |
| Aug 7, 2026 | 128.31 | 128.56 | 127.46 | 128.28 | 128.28 | 0.88% | 614,609 |
| Aug 6, 2026 | 127.03 | 128.16 | 126.76 | 127.16 | 127.16 | -0.31% | 755,366 |
| Aug 5, 2026 | 128.75 | 129.58 | 127.52 | 127.56 | 127.56 | -0.29% | 1,108,223 |
| Aug 4, 2026 | 125.86 | 128.47 | 125.79 | 127.93 | 127.93 | 2.79% | 937,267 |
| Aug 3, 2026 | 121.70 | 124.83 | 121.70 | 124.46 | 124.46 | 2.09% | 740,197 |
| Jul 31, 2026 | 121.66 | 122.44 | 119.80 | 121.91 | 121.91 | 0.84% | 872,705 |
| Jul 30, 2026 | 119.42 | 120.95 | 119.02 | 120.90 | 120.90 | 2.96% | 1,394,469 |
| Jul 29, 2026 | 119.47 | 120.47 | 117.33 | 117.42 | 117.42 | -2.08% | 1,569,991 |
| Jul 28, 2026 | 119.45 | 120.35 | 118.14 | 119.91 | 119.91 | -0.55% | 970,804 |
| Jul 27, 2026 | 122.35 | 122.56 | 119.53 | 120.57 | 120.57 | -0.49% | 940,887 |
| Jul 24, 2026 | 121.98 | 122.57 | 120.70 | 121.16 | 121.16 | -0.79% | 875,098 |
| Jul 23, 2026 | 122.34 | 123.09 | 121.29 | 122.13 | 122.13 | -1.86% | 746,295 |
| Jul 22, 2026 | 124.03 | 125.27 | 123.97 | 124.44 | 124.44 | -0.38% | 1,002,212 |
| Jul 21, 2026 | 124.38 | 125.06 | 123.93 | 124.91 | 124.91 | 1.58% | 893,996 |
| Jul 20, 2026 | 123.95 | 124.74 | 122.92 | 122.97 | 122.97 | 0.02% | 743,003 |
| Jul 17, 2026 | 122.16 | 124.09 | 121.05 | 122.95 | 122.95 | -1.42% | 5,360,406 |
| Jul 16, 2026 | 126.11 | 126.41 | 124.17 | 124.72 | 124.72 | -1.94% | 1,236,692 |
| Jul 15, 2026 | 127.47 | 127.59 | 125.70 | 127.19 | 127.19 | 0.26% | 844,941 |
| Jul 14, 2026 | 126.19 | 127.11 | 125.59 | 126.86 | 126.86 | 1.37% | 845,832 |
| Jul 13, 2026 | 126.54 | 126.64 | 124.94 | 125.14 | 125.14 | -1.90% | 920,413 |
| Jul 10, 2026 | 126.63 | 127.65 | 125.95 | 127.57 | 127.57 | 0.50% | 735,739 |
| Jul 9, 2026 | 126.12 | 127.15 | 125.38 | 126.93 | 126.93 | 1.26% | 969,096 |
| Jul 8, 2026 | 123.99 | 125.48 | 123.48 | 125.35 | 125.35 | 0.35% | 1,364,198 |
| Jul 7, 2026 | 125.42 | 125.53 | 123.80 | 124.91 | 124.91 | -1.30% | 952,224 |
| Jul 6, 2026 | 125.69 | 126.95 | 125.63 | 126.56 | 126.56 | 1.46% | 807,348 |
| Jul 2, 2026 | 126.55 | 127.44 | 123.72 | 124.74 | 124.74 | -1.42% | 1,143,311 |
| Jul 1, 2026 | 127.06 | 127.63 | 126.20 | 126.54 | 126.54 | -0.99% | 1,020,312 |
| Jun 30, 2026 | 125.71 | 128.08 | 125.71 | 127.81 | 127.81 | 1.82% | 1,925,846 |
| Jun 29, 2026 | 123.60 | 125.62 | 122.52 | 125.53 | 125.53 | 2.79% | 2,868,169 |
| Jun 26, 2026 | 120.96 | 123.12 | 120.78 | 122.12 | 122.12 | 0.39% | 1,303,969 |
| Jun 25, 2026 | 123.27 | 123.39 | 121.09 | 121.64 | 121.64 | -1.22% | 1,161,998 |
| Jun 24, 2026 | 123.48 | 124.76 | 122.89 | 123.14 | 123.14 | -0.15% | 1,270,339 |
| Jun 23, 2026 | 123.64 | 124.57 | 123.29 | 123.33 | 123.33 | -1.57% | 1,099,243 |
| Jun 22, 2026 | 126.64 | 127.21 | 125.18 | 125.30 | 125.30 | -1.24% | 1,344,016 |
| Jun 18, 2026 | 126.66 | 127.10 | 125.61 | 126.87 | 126.87 | 1.34% | 1,115,862 |
| Jun 17, 2026 | 127.41 | 127.51 | 124.99 | 125.35 | 125.19 | -1.35% | 1,364,051 |
| Jun 16, 2026 | 127.72 | 127.96 | 127.03 | 127.07 | 126.91 | -0.83% | 723,135 |