Skip to main content
logo
Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
127.56
-0.37 (-0.29%)
At close: Aug 5, 2026, 4:00 PM EDT
128.34
+0.78 (0.61%)
After-hours: Aug 5, 2026, 7:57 PM EDT

VONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2026128.75129.58127.52127.56127.56-0.29%1,108,003
Aug 4, 2026125.86128.47125.79127.93127.932.79%937,126
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
Jul 7, 2026125.42125.53123.80124.91124.91-1.30%952,224
Jul 6, 2026125.69126.95125.63126.56126.561.46%807,348
Jul 2, 2026126.55127.44123.72124.74124.74-1.42%1,143,311
Jul 1, 2026127.06127.63126.20126.54126.54-0.99%1,020,312
Jun 30, 2026125.71128.08125.71127.81127.811.82%1,925,846
Jun 29, 2026123.60125.62122.52125.53125.532.79%2,868,169
Jun 26, 2026120.96123.12120.78122.12122.120.39%1,303,969
Jun 25, 2026123.27123.39121.09121.64121.64-1.22%1,161,998
Jun 24, 2026123.48124.76122.89123.14123.14-0.15%1,270,339
Jun 23, 2026123.64124.57123.29123.33123.33-1.57%1,099,243
Jun 22, 2026126.64127.21125.18125.30125.30-1.24%1,344,016
Jun 18, 2026126.66127.10125.61126.87126.871.34%1,115,862
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