Vanguard Russell 1000 Growth Index Fund Institutional Shares (VRGWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
693.69
+13.49 (1.98%)
At close: Apr 11, 2025
VRGWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 20, 2025 | 819.80 | 819.80 | 819.80 | 819.80 | 819.80 | -0.53% |
| Feb 19, 2025 | 824.16 | 824.16 | 824.16 | 824.16 | 824.16 | - |
| Feb 18, 2025 | 824.20 | 824.20 | 824.20 | 824.20 | 824.20 | -0.01% |
| Feb 14, 2025 | 824.29 | 824.29 | 824.29 | 824.29 | 824.29 | 0.12% |
| Feb 13, 2025 | 823.32 | 823.32 | 823.32 | 823.32 | 823.32 | 1.27% |
| Feb 12, 2025 | 813.01 | 813.01 | 813.01 | 813.01 | 813.01 | -0.09% |
| Feb 11, 2025 | 813.78 | 813.78 | 813.78 | 813.78 | 813.78 | -0.27% |
| Feb 10, 2025 | 815.96 | 815.96 | 815.96 | 815.96 | 815.96 | 1.00% |
| Feb 7, 2025 | 807.88 | 807.88 | 807.88 | 807.88 | 807.88 | -1.19% |
| Feb 6, 2025 | 817.57 | 817.57 | 817.57 | 817.57 | 817.57 | 0.60% |
| Feb 5, 2025 | 812.73 | 812.73 | 812.73 | 812.73 | 812.73 | 0.19% |
| Feb 4, 2025 | 811.17 | 811.17 | 811.17 | 811.17 | 811.17 | 1.18% |
| Feb 3, 2025 | 801.70 | 801.70 | 801.70 | 801.70 | 801.70 | -1.04% |
| Jan 31, 2025 | 810.12 | 810.12 | 810.12 | 810.12 | 810.12 | -0.32% |