Vanguard Russell 1000 Growth Index Fund Institutional Shares (VRGWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
943.54
+4.21 (0.45%)
At close: Nov 28, 2025
VRGWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 943.54 | 943.54 | 943.54 | 943.54 | 943.54 | 0.45% |
| Nov 26, 2025 | 939.33 | 939.33 | 939.33 | 939.33 | 939.33 | 0.76% |
| Nov 25, 2025 | 932.26 | 932.26 | 932.26 | 932.26 | 932.26 | 0.70% |
| Nov 24, 2025 | 925.81 | 925.81 | 925.81 | 925.81 | 925.81 | 2.26% |
| Nov 21, 2025 | 905.33 | 905.33 | 905.33 | 905.33 | 905.33 | 0.56% |
| Nov 20, 2025 | 900.31 | 900.31 | 900.31 | 900.31 | 900.31 | -2.02% |
| Nov 19, 2025 | 918.84 | 918.84 | 918.84 | 918.84 | 918.84 | 0.76% |
| Nov 18, 2025 | 911.90 | 911.90 | 911.90 | 911.90 | 911.90 | -1.26% |
| Nov 17, 2025 | 923.51 | 923.51 | 923.51 | 923.51 | 923.51 | -0.90% |
| Nov 14, 2025 | 931.91 | 931.91 | 931.91 | 931.91 | 931.91 | 0.20% |
| Nov 13, 2025 | 930.03 | 930.03 | 930.03 | 930.03 | 930.03 | -2.12% |
| Nov 12, 2025 | 950.16 | 950.16 | 950.16 | 950.16 | 950.16 | -0.19% |
| Nov 11, 2025 | 951.93 | 951.93 | 951.93 | 951.93 | 951.93 | -0.16% |
| Nov 10, 2025 | 953.44 | 953.44 | 953.44 | 953.44 | 953.44 | 2.21% |
| Nov 7, 2025 | 932.79 | 932.79 | 932.79 | 932.79 | 932.79 | -0.19% |
| Nov 6, 2025 | 934.57 | 934.57 | 934.57 | 934.57 | 934.57 | -1.64% |
| Nov 5, 2025 | 950.17 | 950.17 | 950.17 | 950.17 | 950.17 | 0.19% |
| Nov 4, 2025 | 948.33 | 948.33 | 948.33 | 948.33 | 948.33 | -1.74% |
| Nov 3, 2025 | 965.09 | 965.09 | 965.09 | 965.09 | 965.09 | 0.43% |
| Oct 31, 2025 | 960.99 | 960.99 | 960.99 | 960.99 | 960.99 | 0.30% |
| Oct 30, 2025 | 958.09 | 958.09 | 958.09 | 958.09 | 958.09 | -1.51% |
| Oct 29, 2025 | 972.74 | 972.74 | 972.74 | 972.74 | 972.74 | 0.46% |
| Oct 28, 2025 | 968.26 | 968.26 | 968.26 | 968.26 | 968.26 | 0.84% |
| Oct 27, 2025 | 960.24 | 960.24 | 960.24 | 960.24 | 960.24 | 1.71% |
| Oct 24, 2025 | 944.06 | 944.06 | 944.06 | 944.06 | 944.06 | 0.89% |
| Oct 23, 2025 | 935.73 | 935.73 | 935.73 | 935.73 | 935.73 | 0.84% |
| Oct 22, 2025 | 927.90 | 927.90 | 927.90 | 927.90 | 927.90 | -0.75% |
| Oct 21, 2025 | 934.92 | 934.92 | 934.92 | 934.92 | 934.92 | -0.03% |
| Oct 20, 2025 | 935.21 | 935.21 | 935.21 | 935.21 | 935.21 | 1.14% |
| Oct 17, 2025 | 924.66 | 924.66 | 924.66 | 924.66 | 924.66 | 0.50% |
| Oct 16, 2025 | 920.07 | 920.07 | 920.07 | 920.07 | 920.07 | -0.47% |
| Oct 15, 2025 | 924.39 | 924.39 | 924.39 | 924.39 | 924.39 | 0.47% |
| Oct 14, 2025 | 920.07 | 920.07 | 920.07 | 920.07 | 920.07 | -0.80% |
| Oct 13, 2025 | 927.52 | 927.52 | 927.52 | 927.52 | 927.52 | 2.01% |
| Oct 10, 2025 | 909.23 | 909.23 | 909.23 | 909.23 | 909.23 | -3.20% |
| Oct 9, 2025 | 939.31 | 939.31 | 939.31 | 939.31 | 939.31 | -0.06% |
| Oct 8, 2025 | 939.85 | 939.85 | 939.85 | 939.85 | 939.85 | 0.99% |
| Oct 7, 2025 | 930.67 | 930.67 | 930.67 | 930.67 | 930.67 | -0.54% |
| Oct 6, 2025 | 935.72 | 935.72 | 935.72 | 935.72 | 935.72 | 0.62% |
| Oct 3, 2025 | 929.98 | 929.98 | 929.98 | 929.98 | 929.98 | -0.38% |
| Oct 2, 2025 | 933.51 | 933.51 | 933.51 | 933.51 | 933.51 | 0.12% |
| Oct 1, 2025 | 932.35 | 932.35 | 932.35 | 932.35 | 932.35 | 0.54% |
| Sep 30, 2025 | 927.35 | 927.35 | 927.35 | 927.35 | 927.35 | 0.47% |
| Sep 29, 2025 | 923.02 | 923.02 | 923.02 | 923.02 | 923.02 | 0.38% |
| Sep 26, 2025 | 919.55 | 919.55 | 919.55 | 919.55 | 919.55 | 0.41% |
| 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 | 925.31 | 925.31 | 925.31 | 926.42 | 925.31 | -1.08% |
| Sep 22, 2025 | 935.44 | 935.44 | 935.44 | 936.56 | 935.44 | 0.87% |
| Sep 19, 2025 | 927.33 | 927.33 | 927.33 | 928.44 | 927.32 | 0.96% |