Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
118.32
-1.32 (-1.10%)
At close: Nov 13, 2026, 4:00 PM EST
117.50
-0.82 (-0.69%)
After-hours: Nov 13, 2026, 7:54 PM EST
VONG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 120.12 | 120.12 | 116.83 | 118.32 | 118.32 | -1.10% | 987,989 |
| Nov 12, 2026 | 117.72 | 120.67 | 117.66 | 119.64 | 119.64 | -0.38% | 1,396,209 |
| Nov 11, 2026 | 119.54 | 121.14 | 119.05 | 120.10 | 120.10 | 2.29% | 1,385,068 |
| Nov 10, 2026 | 117.23 | 118.50 | 116.13 | 117.41 | 117.41 | -0.79% | 1,808,470 |
| Nov 9, 2026 | 115.81 | 118.87 | 115.64 | 118.35 | 118.35 | 2.89% | 2,468,234 |
| Nov 6, 2026 | 115.50 | 116.76 | 114.64 | 115.03 | 115.03 | 1.27% | 4,218,076 |
| Nov 5, 2026 | 120.15 | 120.15 | 113.53 | 113.59 | 113.59 | -6.44% | 2,606,384 |
| Nov 4, 2026 | 121.15 | 123.00 | 121.00 | 121.41 | 121.41 | 0.40% | 1,910,715 |
| Nov 3, 2026 | 120.35 | 121.43 | 120.22 | 120.93 | 120.93 | 1.05% | 2,229,732 |
| Nov 2, 2026 | 121.85 | 122.72 | 119.55 | 119.67 | 119.67 | -1.17% | 2,289,098 |
| Oct 30, 2026 | 122.37 | 122.51 | 119.80 | 121.09 | 121.09 | -2.89% | 1,483,655 |
| Oct 29, 2026 | 124.68 | 125.23 | 124.14 | 124.69 | 124.69 | -1.51% | 925,475 |
| Oct 28, 2026 | 126.62 | 126.95 | 126.01 | 126.60 | 126.60 | 0.57% | 849,466 |
| Oct 27, 2026 | 125.12 | 126.24 | 124.77 | 125.88 | 125.88 | 1.17% | 1,305,536 |
| Oct 26, 2026 | 123.74 | 125.08 | 123.47 | 124.43 | 124.43 | 1.03% | 889,671 |
| Oct 23, 2026 | 123.06 | 124.01 | 122.60 | 123.16 | 123.16 | -0.36% | 3,579,061 |
| Oct 22, 2026 | 125.09 | 125.40 | 123.14 | 123.60 | 123.60 | -2.79% | 896,156 |
| Oct 21, 2026 | 126.92 | 127.57 | 126.20 | 127.15 | 127.15 | 0.88% | 1,086,019 |
| Oct 20, 2026 | 125.62 | 127.09 | 124.96 | 126.04 | 126.04 | -0.13% | 955,154 |
| Oct 19, 2026 | 126.30 | 127.20 | 125.91 | 126.21 | 126.21 | 0.94% | 891,795 |
| Oct 16, 2026 | 127.68 | 127.68 | 124.58 | 125.04 | 125.04 | -2.23% | 889,203 |
| Oct 15, 2026 | 126.10 | 128.11 | 125.66 | 127.89 | 127.89 | -0.02% | 1,064,628 |
| Oct 14, 2026 | 130.03 | 130.27 | 127.42 | 127.91 | 127.91 | -2.22% | 797,919 |
| Oct 13, 2026 | 130.19 | 130.88 | 129.93 | 130.82 | 130.82 | -0.05% | 704,599 |
| Oct 12, 2026 | 131.49 | 131.49 | 130.73 | 130.89 | 130.89 | -0.61% | 633,850 |
| Oct 9, 2026 | 131.86 | 131.89 | 131.21 | 131.69 | 131.69 | 0.63% | 1,045,498 |
| Oct 8, 2026 | 131.86 | 132.42 | 130.18 | 130.87 | 130.87 | -1.30% | 909,846 |
| Oct 7, 2026 | 131.99 | 132.65 | 131.63 | 132.59 | 132.59 | -0.31% | 921,697 |
| Oct 6, 2026 | 132.88 | 133.63 | 132.75 | 133.00 | 133.00 | 0.64% | 1,008,703 |
| Oct 5, 2026 | 131.11 | 132.43 | 131.00 | 132.15 | 132.15 | 1.02% | 967,998 |
| 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 |