Vanguard Russell 1000 Growth Index Fund Institutional Shares (VRGWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
919.55
+3.76 (0.41%)
Sep 26, 2025, 4:00 PM EDT
VRGWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2025 | 915.79 | 915.79 | 915.79 | 915.79 | 915.79 | -0.56% |
| Sep 24, 2025 | 920.93 | 920.93 | 920.93 | 920.93 | 920.93 | -0.59% |
| Sep 23, 2025 | 926.42 | 926.42 | 926.42 | 926.42 | 925.30 | -1.08% |
| Sep 22, 2025 | 936.56 | 936.56 | 936.56 | 936.56 | 935.43 | 0.87% |
| Sep 19, 2025 | 928.44 | 928.44 | 928.44 | 928.44 | 927.32 | 0.96% |
| Sep 18, 2025 | 919.61 | 919.61 | 919.61 | 919.61 | 918.50 | 0.60% |
| Sep 17, 2025 | 914.15 | 914.15 | 914.15 | 914.15 | 913.05 | -0.42% |
| Sep 16, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 916.89 | -0.16% |
| Sep 15, 2025 | 919.43 | 919.43 | 919.43 | 919.43 | 918.32 | 0.93% |
| Sep 12, 2025 | 910.97 | 910.97 | 910.97 | 910.97 | 909.87 | 0.34% |
| Sep 11, 2025 | 907.84 | 907.84 | 907.84 | 907.84 | 906.74 | 0.51% |
| Sep 10, 2025 | 903.23 | 903.23 | 903.23 | 903.23 | 902.14 | 0.70% |
| Sep 9, 2025 | 896.96 | 896.96 | 896.96 | 896.96 | 895.88 | 0.32% |
| Sep 8, 2025 | 894.12 | 894.12 | 894.12 | 894.12 | 893.04 | 0.58% |
| Sep 5, 2025 | 888.96 | 888.96 | 888.96 | 888.96 | 887.89 | -0.22% |
| Sep 4, 2025 | 890.93 | 890.93 | 890.93 | 890.93 | 889.86 | 0.91% |
| Sep 3, 2025 | 882.90 | 882.90 | 882.90 | 882.90 | 881.83 | 0.95% |
| Sep 2, 2025 | 874.55 | 874.55 | 874.55 | 874.55 | 873.50 | -0.81% |
| Aug 29, 2025 | 881.68 | 881.68 | 881.68 | 881.68 | 880.62 | -1.19% |
| Aug 28, 2025 | 892.33 | 892.33 | 892.33 | 892.33 | 891.25 | 0.62% |
| Aug 27, 2025 | 886.79 | 886.79 | 886.79 | 886.79 | 885.72 | 0.21% |
| Aug 26, 2025 | 884.94 | 884.94 | 884.94 | 884.94 | 883.87 | 0.62% |
| Aug 25, 2025 | 879.52 | 879.52 | 879.52 | 879.52 | 878.46 | -0.20% |
| Aug 22, 2025 | 881.30 | 881.30 | 881.30 | 881.30 | 880.24 | 1.54% |
| Aug 21, 2025 | 867.96 | 867.96 | 867.96 | 867.96 | 866.91 | -0.38% |
| Aug 20, 2025 | 871.29 | 871.29 | 871.29 | 871.29 | 870.24 | -0.58% |
| Aug 19, 2025 | 876.33 | 876.33 | 876.33 | 876.33 | 875.27 | -1.43% |
| Aug 18, 2025 | 889.06 | 889.06 | 889.06 | 889.06 | 887.99 | 0.03% |
| Aug 15, 2025 | 888.76 | 888.76 | 888.76 | 888.76 | 887.69 | -0.28% |
| Aug 14, 2025 | 891.30 | 891.30 | 891.30 | 891.30 | 890.22 | 0.12% |
| Aug 13, 2025 | 890.27 | 890.27 | 890.27 | 890.27 | 889.20 | -0.10% |
| Aug 12, 2025 | 891.20 | 891.20 | 891.20 | 891.20 | 890.12 | 1.20% |
| Aug 11, 2025 | 880.65 | 880.65 | 880.65 | 880.65 | 879.59 | -0.24% |
| Aug 8, 2025 | 882.74 | 882.74 | 882.74 | 882.74 | 881.68 | 0.86% |
| Aug 7, 2025 | 875.17 | 875.17 | 875.17 | 875.17 | 874.11 | -0.13% |
| Aug 6, 2025 | 876.29 | 876.29 | 876.29 | 876.29 | 875.23 | 1.32% |
| Aug 5, 2025 | 864.87 | 864.87 | 864.87 | 864.87 | 863.83 | -0.80% |
| Aug 4, 2025 | 871.83 | 871.83 | 871.83 | 871.83 | 870.78 | 1.96% |
| Aug 1, 2025 | 855.08 | 855.08 | 855.08 | 855.08 | 854.05 | -1.94% |
| Jul 31, 2025 | 871.97 | 871.97 | 871.97 | 871.97 | 870.92 | 0.09% |
| Jul 30, 2025 | 871.20 | 871.20 | 871.20 | 871.20 | 870.15 | 0.24% |
| Jul 29, 2025 | 869.09 | 869.09 | 869.09 | 869.09 | 868.04 | -0.54% |
| Jul 28, 2025 | 873.82 | 873.82 | 873.82 | 873.82 | 872.77 | 0.40% |
| Jul 25, 2025 | 870.30 | 870.30 | 870.30 | 870.30 | 869.25 | 0.48% |
| Jul 24, 2025 | 866.12 | 866.12 | 866.12 | 866.12 | 865.08 | 0.32% |
| Jul 23, 2025 | 863.33 | 863.33 | 863.33 | 863.33 | 862.29 | 0.81% |
| Jul 22, 2025 | 856.37 | 856.37 | 856.37 | 856.37 | 855.34 | -0.59% |
| Jul 21, 2025 | 861.48 | 861.48 | 861.48 | 861.48 | 860.44 | 0.22% |
| Jul 18, 2025 | 859.57 | 859.57 | 859.57 | 859.57 | 858.53 | 0.03% |
| Jul 17, 2025 | 859.29 | 859.29 | 859.29 | 859.29 | 858.25 | 0.63% |