Vanguard Russell 1000 Growth Index Fund Institutional Shares (VRGWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
984.23
+8.04 (0.82%)
At close: May 13, 2026
VRGWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2026 | 976.19 | 976.19 | 976.19 | 976.19 | 976.19 | -0.19% |
| May 11, 2026 | 978.05 | 978.05 | 978.05 | 978.05 | 978.05 | -0.04% |
| May 8, 2026 | 978.47 | 978.47 | 978.47 | 978.47 | 978.47 | 0.72% |
| May 7, 2026 | 971.47 | 971.47 | 971.47 | 971.47 | 971.47 | 0.17% |
| May 6, 2026 | 969.82 | 969.82 | 969.82 | 969.82 | 969.82 | 1.73% |
| May 5, 2026 | 953.30 | 953.30 | 953.30 | 953.30 | 953.30 | 0.52% |
| May 4, 2026 | 948.40 | 948.40 | 948.40 | 948.40 | 948.40 | -0.22% |
| May 1, 2026 | 950.53 | 950.53 | 950.53 | 950.53 | 950.53 | 0.67% |
| Apr 30, 2026 | 944.18 | 944.18 | 944.18 | 944.18 | 944.18 | 0.40% |
| Apr 29, 2026 | 940.40 | 940.40 | 940.40 | 940.40 | 940.40 | -0.22% |
| Apr 28, 2026 | 942.44 | 942.44 | 942.44 | 942.44 | 942.44 | -0.79% |
| Apr 27, 2026 | 949.96 | 949.96 | 949.96 | 949.96 | 949.96 | 0.17% |
| Apr 24, 2026 | 948.39 | 948.39 | 948.39 | 948.39 | 948.39 | 1.33% |
| Apr 23, 2026 | 935.97 | 935.97 | 935.97 | 935.97 | 935.97 | -1.25% |
| Apr 22, 2026 | 947.86 | 947.86 | 947.86 | 947.86 | 947.86 | 1.60% |
| Apr 21, 2026 | 932.93 | 932.93 | 932.93 | 932.93 | 932.93 | -0.70% |
| Apr 20, 2026 | 939.50 | 939.50 | 939.50 | 939.50 | 939.50 | -0.34% |
| Apr 17, 2026 | 942.74 | 942.74 | 942.74 | 942.74 | 942.74 | 1.47% |
| Apr 16, 2026 | 929.10 | 929.10 | 929.10 | 929.10 | 929.10 | 0.11% |
| Apr 15, 2026 | 928.05 | 928.05 | 928.05 | 928.05 | 928.05 | 1.81% |
| Apr 14, 2026 | 911.59 | 911.59 | 911.59 | 911.59 | 911.59 | 1.81% |
| Apr 13, 2026 | 895.40 | 895.40 | 895.40 | 895.40 | 895.40 | 1.36% |
| Apr 10, 2026 | 883.37 | 883.37 | 883.37 | 883.37 | 883.37 | 0.23% |
| Apr 9, 2026 | 881.36 | 881.36 | 881.36 | 881.36 | 881.36 | 0.51% |
| Apr 8, 2026 | 876.93 | 876.93 | 876.93 | 876.93 | 876.93 | 2.54% |
| Apr 7, 2026 | 855.19 | 855.19 | 855.19 | 855.19 | 855.19 | 0.10% |
| Apr 6, 2026 | 854.35 | 854.35 | 854.35 | 854.35 | 854.35 | 0.38% |
| Apr 2, 2026 | 851.13 | 851.13 | 851.13 | 851.13 | 851.13 | -0.01% |
| Apr 1, 2026 | 851.24 | 851.24 | 851.24 | 851.24 | 851.24 | 0.88% |
| Mar 31, 2026 | 843.83 | 843.83 | 843.83 | 843.83 | 843.83 | 3.76% |
| Mar 30, 2026 | 813.28 | 813.28 | 813.28 | 813.28 | 813.28 | -0.44% |
| Mar 27, 2026 | 816.90 | 816.90 | 816.90 | 816.90 | 816.90 | -2.26% |
| Mar 26, 2026 | 835.79 | 835.79 | 835.79 | 835.79 | 835.79 | -2.29% |
| Mar 25, 2026 | 855.37 | 855.37 | 855.37 | 855.37 | 855.37 | 0.66% |
| Mar 24, 2026 | 849.78 | 849.78 | 849.78 | 849.78 | 849.78 | -1.20% |
| Mar 23, 2026 | 860.06 | 860.06 | 860.06 | 860.06 | 858.94 | 1.52% |
| Mar 20, 2026 | 847.20 | 847.20 | 847.20 | 847.20 | 846.09 | -1.81% |
| Mar 19, 2026 | 862.80 | 862.80 | 862.80 | 862.80 | 861.67 | -0.39% |
| Mar 18, 2026 | 866.16 | 866.16 | 866.16 | 866.16 | 865.03 | -1.47% |
| Mar 17, 2026 | 879.07 | 879.07 | 879.07 | 879.07 | 877.92 | 0.12% |
| Mar 16, 2026 | 878.05 | 878.05 | 878.05 | 878.05 | 876.90 | 1.18% |
| Mar 13, 2026 | 867.83 | 867.83 | 867.83 | 867.83 | 866.70 | -1.13% |
| Mar 12, 2026 | 877.71 | 877.71 | 877.71 | 877.71 | 876.56 | -1.79% |
| Mar 11, 2026 | 893.72 | 893.72 | 893.72 | 893.72 | 892.55 | - |
| Mar 10, 2026 | 893.75 | 893.75 | 893.75 | 893.75 | 892.58 | -0.21% |
| Mar 9, 2026 | 895.64 | 895.64 | 895.64 | 895.64 | 894.47 | 1.19% |
| Mar 6, 2026 | 885.10 | 885.10 | 885.10 | 885.10 | 883.94 | -1.33% |
| Mar 5, 2026 | 897.04 | 897.04 | 897.04 | 897.04 | 895.87 | -0.02% |
| Mar 4, 2026 | 897.19 | 897.19 | 897.19 | 897.19 | 896.02 | 1.02% |
| Mar 3, 2026 | 888.11 | 888.11 | 888.11 | 888.11 | 886.95 | -0.69% |