Vanguard Russell 1000 Growth Index Fund Institutional Shares (VRGWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
735.61
+8.86 (1.22%)
May 1, 2025, 4:00 PM EDT
VRGWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 746.57 | 746.57 | 746.57 | 746.57 | 746.57 | 1.49% |
| May 1, 2025 | 735.61 | 735.61 | 735.61 | 735.61 | 735.61 | 1.22% |
| Apr 30, 2025 | 726.75 | 726.75 | 726.75 | 726.75 | 726.75 | 0.11% |
| Apr 29, 2025 | 725.97 | 725.97 | 725.97 | 725.97 | 725.97 | 0.63% |
| Apr 28, 2025 | 721.41 | 721.41 | 721.41 | 721.41 | 721.41 | -0.13% |
| Apr 25, 2025 | 722.37 | 722.37 | 722.37 | 722.37 | 722.37 | 1.52% |
| Apr 24, 2025 | 711.58 | 711.58 | 711.58 | 711.58 | 711.58 | 2.83% |
| Apr 23, 2025 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 2.39% |
| Apr 22, 2025 | 675.84 | 675.84 | 675.84 | 675.84 | 675.84 | 2.73% |
| Apr 21, 2025 | 657.91 | 657.91 | 657.91 | 657.91 | 657.91 | -2.75% |
| Apr 17, 2025 | 676.52 | 676.52 | 676.52 | 676.52 | 676.52 | 0.09% |
| Apr 16, 2025 | 675.93 | 675.93 | 675.93 | 675.93 | 675.93 | -3.03% |
| Apr 15, 2025 | 697.06 | 697.06 | 697.06 | 697.06 | 697.06 | -0.01% |
| Apr 14, 2025 | 697.16 | 697.16 | 697.16 | 697.16 | 697.16 | 0.50% |
| Apr 11, 2025 | 693.69 | 693.69 | 693.69 | 693.69 | 693.69 | 1.98% |
| Apr 10, 2025 | 680.20 | 680.20 | 680.20 | 680.20 | 680.20 | -4.02% |
| Apr 9, 2025 | 708.71 | 708.71 | 708.71 | 708.71 | 708.71 | 11.81% |
| Apr 8, 2025 | 633.86 | 633.86 | 633.86 | 633.86 | 633.86 | -1.80% |
| Apr 7, 2025 | 645.48 | 645.48 | 645.48 | 645.48 | 645.48 | 0.09% |
| Apr 4, 2025 | 644.88 | 644.88 | 644.88 | 644.88 | 644.88 | -5.90% |
| Apr 3, 2025 | 685.34 | 685.34 | 685.34 | 685.34 | 685.34 | -5.67% |
| Apr 2, 2025 | 726.54 | 726.54 | 726.54 | 726.54 | 726.54 | 0.86% |
| Apr 1, 2025 | 720.32 | 720.32 | 720.32 | 720.32 | 720.32 | 0.86% |
| Mar 31, 2025 | 714.15 | 714.15 | 714.15 | 714.15 | 714.15 | 0.09% |
| Mar 28, 2025 | 713.53 | 713.53 | 713.53 | 713.53 | 713.53 | -2.59% |
| Mar 27, 2025 | 732.49 | 732.49 | 732.49 | 732.49 | 732.49 | -0.51% |
| Mar 26, 2025 | 736.22 | 736.22 | 736.22 | 736.22 | 736.22 | -2.14% |
| Mar 25, 2025 | 752.34 | 752.34 | 752.34 | 752.34 | 752.34 | 0.30% |
| Mar 24, 2025 | 750.07 | 750.07 | 750.07 | 750.07 | 750.07 | 2.28% |
| Mar 21, 2025 | 733.36 | 733.36 | 733.36 | 733.36 | 733.36 | 0.53% |
| Mar 20, 2025 | 729.48 | 729.48 | 729.48 | 729.48 | 729.48 | -0.21% |
| Mar 19, 2025 | 731.04 | 731.04 | 731.04 | 731.04 | 731.04 | 1.50% |
| Mar 18, 2025 | 720.22 | 720.22 | 720.22 | 720.22 | 720.22 | -1.73% |
| Mar 17, 2025 | 732.92 | 732.92 | 732.92 | 732.92 | 732.92 | 0.24% |
| Mar 14, 2025 | 731.18 | 731.18 | 731.18 | 731.18 | 731.18 | 2.58% |
| Mar 13, 2025 | 712.79 | 712.79 | 712.79 | 712.79 | 712.79 | -2.16% |
| Mar 12, 2025 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 1.32% |
| Mar 11, 2025 | 719.02 | 719.02 | 719.02 | 719.02 | 719.02 | -0.21% |
| Mar 10, 2025 | 720.50 | 720.50 | 720.50 | 720.50 | 720.50 | -3.96% |
| Mar 7, 2025 | 750.19 | 750.19 | 750.19 | 750.19 | 750.19 | 0.45% |
| Mar 6, 2025 | 746.84 | 746.84 | 746.84 | 746.84 | 746.84 | -2.74% |
| Mar 5, 2025 | 767.88 | 767.88 | 767.88 | 767.88 | 767.88 | 1.44% |
| Mar 4, 2025 | 757.01 | 757.01 | 757.01 | 757.01 | 757.01 | -0.61% |
| Mar 3, 2025 | 761.65 | 761.65 | 761.65 | 761.65 | 761.65 | -2.48% |
| Feb 28, 2025 | 780.99 | 780.99 | 780.99 | 780.99 | 780.99 | 1.77% |
| Feb 27, 2025 | 767.41 | 767.41 | 767.41 | 767.41 | 767.41 | -2.63% |
| Feb 26, 2025 | 788.10 | 788.10 | 788.10 | 788.10 | 788.10 | 0.40% |
| Feb 25, 2025 | 784.94 | 784.94 | 784.94 | 784.94 | 784.94 | -1.05% |
| Feb 24, 2025 | 793.29 | 793.29 | 793.29 | 793.29 | 793.29 | -1.03% |
| Feb 21, 2025 | 801.52 | 801.52 | 801.52 | 801.52 | 801.52 | -2.23% |