Vanguard Russell 1000 Growth Index Fund Institutional Shares (VRGWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
866.12
+2.79 (0.32%)
Jul 24, 2025, 4:00 PM EDT
VRGWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2025 | 866.12 | 866.12 | 866.12 | 866.12 | 866.12 | 0.32% |
| Jul 23, 2025 | 863.33 | 863.33 | 863.33 | 863.33 | 863.33 | 0.81% |
| Jul 22, 2025 | 856.37 | 856.37 | 856.37 | 856.37 | 856.37 | -0.59% |
| Jul 21, 2025 | 861.48 | 861.48 | 861.48 | 861.48 | 861.48 | 0.22% |
| Jul 18, 2025 | 859.57 | 859.57 | 859.57 | 859.57 | 859.57 | 0.03% |
| Jul 17, 2025 | 859.29 | 859.29 | 859.29 | 859.29 | 859.29 | 0.63% |
| Jul 16, 2025 | 853.93 | 853.93 | 853.93 | 853.93 | 853.93 | 0.34% |
| Jul 15, 2025 | 851.05 | 851.05 | 851.05 | 851.05 | 851.05 | 0.26% |
| Jul 14, 2025 | 848.87 | 848.87 | 848.87 | 848.87 | 848.87 | 0.28% |
| Jul 11, 2025 | 846.47 | 846.47 | 846.47 | 846.47 | 846.47 | -0.26% |
| Jul 10, 2025 | 848.68 | 848.68 | 848.68 | 848.68 | 848.68 | -0.03% |
| Jul 9, 2025 | 848.92 | 848.92 | 848.92 | 848.92 | 848.92 | 0.97% |
| Jul 8, 2025 | 840.79 | 840.79 | 840.79 | 840.79 | 840.79 | -0.10% |
| Jul 7, 2025 | 841.62 | 841.62 | 841.62 | 841.62 | 841.62 | -0.73% |
| Jul 3, 2025 | 847.80 | 847.80 | 847.80 | 847.80 | 847.80 | 1.14% |
| Jul 2, 2025 | 838.28 | 838.28 | 838.28 | 838.28 | 838.28 | 0.82% |
| Jul 1, 2025 | 831.48 | 831.48 | 831.48 | 831.48 | 831.48 | -1.05% |
| Jun 30, 2025 | 840.30 | 840.30 | 840.30 | 840.30 | 840.30 | 0.68% |
| Jun 27, 2025 | 834.63 | 834.63 | 834.63 | 834.63 | 834.63 | 0.61% |
| Jun 26, 2025 | 829.61 | 829.61 | 829.61 | 829.61 | 829.61 | 0.93% |
| Jun 25, 2025 | 821.96 | 821.96 | 821.96 | 821.96 | 821.96 | 0.34% |
| Jun 24, 2025 | 819.15 | 819.15 | 819.15 | 819.15 | 819.15 | 1.43% |
| Jun 23, 2025 | 807.64 | 807.64 | 807.64 | 807.64 | 807.64 | 1.08% |
| Jun 20, 2025 | 798.98 | 798.98 | 798.98 | 798.98 | 798.98 | -0.68% |
| Jun 18, 2025 | 804.46 | 804.46 | 804.46 | 804.46 | 803.41 | -0.15% |
| Jun 17, 2025 | 805.66 | 805.66 | 805.66 | 805.66 | 804.60 | -0.85% |
| Jun 16, 2025 | 812.57 | 812.57 | 812.57 | 812.57 | 811.51 | 1.21% |
| Jun 13, 2025 | 802.87 | 802.87 | 802.87 | 802.87 | 801.82 | -1.26% |
| Jun 12, 2025 | 813.14 | 813.14 | 813.14 | 813.14 | 812.08 | 0.43% |
| Jun 11, 2025 | 809.69 | 809.69 | 809.69 | 809.69 | 808.63 | -0.37% |
| Jun 10, 2025 | 812.67 | 812.67 | 812.67 | 812.67 | 811.61 | 0.61% |
| Jun 9, 2025 | 807.77 | 807.77 | 807.77 | 807.77 | 806.71 | 0.10% |
| Jun 6, 2025 | 806.93 | 806.93 | 806.93 | 806.93 | 805.87 | 1.05% |
| Jun 5, 2025 | 798.51 | 798.51 | 798.51 | 798.51 | 797.46 | -0.69% |
| Jun 4, 2025 | 804.08 | 804.08 | 804.08 | 804.08 | 803.03 | 0.37% |
| Jun 3, 2025 | 801.11 | 801.11 | 801.11 | 801.11 | 800.06 | 0.67% |
| Jun 2, 2025 | 795.81 | 795.81 | 795.81 | 795.81 | 794.77 | 0.61% |
| May 30, 2025 | 791.01 | 791.01 | 791.01 | 791.01 | 789.97 | -0.02% |
| May 29, 2025 | 791.20 | 791.20 | 791.20 | 791.20 | 790.16 | 0.33% |
| May 28, 2025 | 788.61 | 788.61 | 788.61 | 788.61 | 787.58 | -0.42% |
| May 27, 2025 | 791.91 | 791.91 | 791.91 | 791.91 | 790.87 | 2.43% |
| May 23, 2025 | 773.13 | 773.13 | 773.13 | 773.13 | 772.12 | -1.02% |
| May 22, 2025 | 781.11 | 781.11 | 781.11 | 781.11 | 780.09 | 0.27% |
| May 21, 2025 | 778.97 | 778.97 | 778.97 | 778.97 | 777.95 | -1.49% |
| May 20, 2025 | 790.77 | 790.77 | 790.77 | 790.77 | 789.73 | -0.52% |
| May 19, 2025 | 794.93 | 794.93 | 794.93 | 794.93 | 793.89 | 0.03% |
| May 16, 2025 | 794.66 | 794.66 | 794.66 | 794.66 | 793.62 | 0.57% |
| May 15, 2025 | 790.17 | 790.17 | 790.17 | 790.17 | 789.14 | -0.09% |
| May 14, 2025 | 790.89 | 790.89 | 790.89 | 790.89 | 789.85 | 0.71% |
| May 13, 2025 | 785.35 | 785.35 | 785.35 | 785.35 | 784.32 | 1.53% |