Skip to main content
logo
Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
123.14
-0.19 (-0.15%)
At close: Jun 24, 2026, 4:00 PM EDT
124.03
+0.89 (0.72%)
After-hours: Jun 24, 2026, 4:41 PM EDT

VONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2026123.48124.76122.89123.14123.14-0.15%1,269,912
Jun 23, 2026123.64124.57123.29123.33123.33-1.57%1,098,984
Jun 22, 2026126.64127.21125.18125.30125.30-1.24%1,343,498
Jun 18, 2026126.66127.10125.61126.87126.871.34%1,115,861
Jun 17, 2026127.41127.51124.99125.35125.19-1.35%1,364,051
Jun 16, 2026127.72127.96127.03127.07126.91-0.83%723,135
Jun 15, 2026127.35128.52127.22128.13127.972.34%1,096,619
Jun 12, 2026125.40125.73124.04125.20125.040.10%1,110,663
Jun 11, 2026123.42125.47122.48125.07124.911.49%1,752,151
Jun 10, 2026124.62125.59123.13123.23123.07-1.86%1,284,484
Jun 9, 2026127.11127.97122.69125.57125.41-0.81%1,619,705
Jun 8, 2026127.33127.79126.39126.60126.440.21%2,894,956
Jun 5, 2026129.61129.84125.91126.34126.18-3.25%1,897,472
Jun 4, 2026129.67130.83129.28130.59130.420.21%1,659,481
Jun 3, 2026131.86131.87130.01130.32130.15-1.32%999,930
Jun 2, 2026132.34132.48131.61132.06131.89-0.35%895,882
Jun 1, 2026131.71132.94131.66132.52132.350.69%1,598,925
May 29, 2026131.08131.93131.02131.61131.440.55%1,054,270
May 28, 2026129.43130.94129.26130.89130.721.13%1,847,153
May 27, 2026129.22129.58128.99129.43129.270.09%1,084,692
May 26, 2026129.30129.84128.95129.32129.160.54%1,170,905
May 22, 2026129.03129.52128.49128.62128.460.23%1,123,113
May 21, 2026127.89128.90127.32128.32128.160.02%1,331,681
May 20, 2026126.99128.32126.64128.29128.131.25%1,512,540
May 19, 2026127.36127.63126.29126.71126.55-0.83%1,644,110
May 18, 2026128.02128.41126.75127.77127.61-0.19%2,051,850
May 15, 2026128.49129.19127.46128.01127.85-1.20%1,299,370
May 14, 2026128.30129.73128.23129.56129.401.23%1,186,339
May 13, 2026126.89128.34126.23127.98127.820.84%2,761,244
May 12, 2026126.59127.12125.72126.92126.76-0.18%1,991,665
May 11, 2026126.30127.67126.29127.15126.99-0.02%1,493,216
May 8, 2026126.81127.32126.59127.18127.020.69%1,792,507
May 7, 2026126.73127.42126.03126.31126.150.22%1,332,922
May 6, 2026124.55126.15124.42126.03125.871.68%1,364,336
May 5, 2026123.82124.16123.52123.95123.790.51%1,301,951
May 4, 2026123.56123.97122.47123.32123.16-0.19%1,461,101
May 1, 2026123.61124.43123.54123.55123.390.64%1,225,163
Apr 30, 2026122.68123.07121.15122.76122.600.28%1,338,563
Apr 29, 2026122.29122.42121.62122.42122.26-0.12%2,576,926
Apr 28, 2026122.28122.81121.88122.57122.41-0.77%1,375,086
Apr 27, 2026122.95123.60122.53123.52123.360.19%1,173,628
Apr 24, 2026122.11123.42121.79123.29123.131.31%1,702,753
Apr 23, 2026122.60122.79120.48121.69121.54-1.23%1,419,185
Apr 22, 2026122.36123.24121.97123.21123.051.59%1,110,840
Apr 21, 2026122.48122.71121.02121.28121.13-0.73%1,018,856
Apr 20, 2026122.14122.40121.30122.17122.01-0.32%1,314,506
Apr 17, 2026121.89122.94121.80122.56122.401.48%1,294,468
Apr 16, 2026121.24121.24120.07120.77120.620.10%1,559,190
Apr 15, 2026119.00120.71118.84120.65120.501.81%2,542,192
Apr 14, 2026117.15118.55117.12118.51118.361.81%1,126,164