Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
127.89
-0.02 (-0.02%)
At close: Oct 15, 2026, 4:00 PM EDT
127.99
+0.10 (0.07%)
After-hours: Oct 15, 2026, 7:53 PM EDT
VONG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 126.10 | 128.11 | 125.66 | 127.89 | 127.89 | -0.02% | 1,064,530 |
| Oct 14, 2026 | 130.03 | 130.27 | 127.42 | 127.91 | 127.91 | -2.22% | 796,555 |
| Oct 13, 2026 | 130.19 | 130.88 | 129.93 | 130.82 | 130.82 | -0.05% | 704,320 |
| Oct 12, 2026 | 131.49 | 131.49 | 130.73 | 130.89 | 130.89 | -0.61% | 633,783 |
| Oct 9, 2026 | 131.86 | 131.89 | 131.21 | 131.69 | 131.69 | 0.63% | 1,044,212 |
| Oct 8, 2026 | 131.86 | 132.42 | 130.18 | 130.87 | 130.87 | -1.30% | 906,586 |
| Oct 7, 2026 | 131.99 | 132.65 | 131.63 | 132.59 | 132.59 | -0.31% | 921,454 |
| Oct 6, 2026 | 132.88 | 133.63 | 132.75 | 133.00 | 133.00 | 0.64% | 1,008,635 |
| Oct 5, 2026 | 131.11 | 132.43 | 131.00 | 132.15 | 132.15 | 1.02% | 967,890 |
| Oct 2, 2026 | 130.96 | 131.64 | 130.45 | 130.82 | 130.82 | 1.10% | 810,024 |
| Oct 1, 2026 | 129.54 | 129.80 | 128.44 | 129.40 | 129.40 | 0.36% | 713,743 |
| Sep 30, 2026 | 129.32 | 130.22 | 128.93 | 128.93 | 128.93 | -0.07% | 1,022,403 |
| Sep 29, 2026 | 129.58 | 129.67 | 128.65 | 129.02 | 129.02 | 0.11% | 621,821 |
| Sep 28, 2026 | 129.42 | 129.72 | 128.28 | 128.88 | 128.88 | -0.82% | 794,294 |
| Sep 25, 2026 | 129.81 | 130.11 | 129.02 | 129.95 | 129.95 | 0.49% | 746,343 |
| Sep 24, 2026 | 127.99 | 129.58 | 127.95 | 129.31 | 129.31 | 0.19% | 924,056 |
| Sep 23, 2026 | 130.22 | 130.49 | 128.74 | 129.07 | 129.07 | -1.05% | 722,597 |
| Sep 22, 2026 | 130.11 | 130.84 | 130.11 | 130.59 | 130.45 | 0.39% | 612,975 |
| Sep 21, 2026 | 127.97 | 130.37 | 127.88 | 130.08 | 129.94 | 2.43% | 799,253 |
| Sep 18, 2026 | 126.71 | 127.10 | 126.07 | 126.99 | 126.85 | 0.55% | 607,758 |
| Sep 17, 2026 | 126.40 | 126.45 | 125.88 | 126.30 | 126.16 | 1.67% | 570,836 |
| Sep 16, 2026 | 124.85 | 125.51 | 123.39 | 124.23 | 124.09 | 0.08% | 887,758 |
| Sep 15, 2026 | 124.85 | 124.89 | 123.93 | 124.13 | 123.99 | -0.54% | 631,069 |
| Sep 14, 2026 | 124.18 | 125.38 | 123.74 | 124.81 | 124.67 | -0.87% | 1,156,454 |
| Sep 11, 2026 | 126.01 | 126.55 | 125.86 | 125.90 | 125.76 | 0.85% | 738,852 |
| Sep 10, 2026 | 124.90 | 125.40 | 124.55 | 124.84 | 124.70 | -1.01% | 1,037,050 |
| Sep 9, 2026 | 126.45 | 126.52 | 125.81 | 126.11 | 125.97 | -0.42% | 520,043 |
| Sep 8, 2026 | 127.18 | 127.46 | 126.49 | 126.64 | 126.50 | -0.32% | 726,907 |
| Sep 4, 2026 | 127.33 | 127.68 | 126.69 | 127.05 | 126.91 | -0.02% | 531,276 |
| Sep 3, 2026 | 125.80 | 127.37 | 125.80 | 127.07 | 126.93 | 1.31% | 910,837 |
| Sep 2, 2026 | 124.86 | 125.69 | 124.59 | 125.43 | 125.29 | 0.50% | 648,526 |
| Sep 1, 2026 | 124.85 | 125.62 | 124.37 | 124.81 | 124.67 | -1.25% | 967,917 |
| Aug 31, 2026 | 126.06 | 126.51 | 125.66 | 126.39 | 126.25 | 0.01% | 771,615 |
| Aug 28, 2026 | 127.62 | 128.10 | 126.22 | 126.38 | 126.24 | -0.97% | 729,840 |
| Aug 27, 2026 | 126.82 | 127.75 | 126.51 | 127.62 | 127.48 | 1.78% | 1,053,503 |
| Aug 26, 2026 | 125.41 | 125.68 | 124.85 | 125.39 | 125.25 | -0.03% | 542,082 |
| Aug 25, 2026 | 125.66 | 126.06 | 124.93 | 125.43 | 125.29 | 0.62% | 735,170 |
| Aug 24, 2026 | 125.43 | 125.58 | 124.28 | 124.66 | 124.52 | -1.06% | 727,151 |
| Aug 21, 2026 | 126.07 | 126.38 | 125.39 | 125.99 | 125.85 | 0.37% | 1,383,769 |
| Aug 20, 2026 | 126.01 | 126.26 | 125.13 | 125.52 | 125.38 | -0.61% | 5,386,057 |
| Aug 19, 2026 | 127.21 | 127.27 | 125.73 | 126.29 | 126.15 | -0.32% | 1,326,913 |
| Aug 18, 2026 | 127.11 | 127.43 | 126.44 | 126.70 | 126.56 | -1.59% | 1,021,382 |
| Aug 17, 2026 | 129.26 | 129.51 | 128.70 | 128.75 | 128.61 | -0.19% | 1,072,513 |
| Aug 14, 2026 | 129.52 | 129.65 | 128.68 | 129.00 | 128.86 | -0.29% | 655,454 |
| Aug 13, 2026 | 128.48 | 129.76 | 128.40 | 129.37 | 129.23 | 0.98% | 676,434 |
| Aug 12, 2026 | 128.85 | 128.85 | 128.00 | 128.11 | 127.97 | 0.69% | 560,422 |
| Aug 11, 2026 | 128.32 | 128.62 | 126.93 | 127.23 | 127.09 | -0.47% | 763,601 |
| Aug 10, 2026 | 128.21 | 128.65 | 127.63 | 127.83 | 127.69 | -0.35% | 684,334 |
| Aug 7, 2026 | 128.31 | 128.56 | 127.46 | 128.28 | 128.14 | 0.88% | 614,697 |
| Aug 6, 2026 | 127.03 | 128.16 | 126.76 | 127.16 | 127.02 | -0.31% | 755,366 |