Skip to main content
Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
115.04
-1.57 (-1.35%)
At close: Mar 6, 2026, 4:00 PM EST
115.29
+0.25 (0.22%)
After-hours: Mar 6, 2026, 7:43 PM EST

VONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026114.98116.06114.63115.04115.04-1.35%5,974,507
Mar 5, 2026116.27117.11115.34116.61116.610.03%4,548,925
Mar 4, 2026115.93117.05115.59116.57116.570.94%4,098,419
Mar 3, 2026114.41115.88113.36115.48115.48-0.62%5,810,445
Mar 2, 2026114.12116.61114.09116.20116.200.28%5,414,776
Feb 27, 2026115.39116.14115.16115.87115.87-0.88%3,693,891
Feb 26, 2026117.78117.93115.76116.90116.90-0.90%3,411,685
Feb 25, 2026117.16118.10117.07117.96117.961.28%1,400,791
Feb 24, 2026115.37116.60114.64116.47116.471.02%1,971,313
Feb 23, 2026116.48116.82114.85115.29115.29-1.31%11,663,973
Feb 20, 2026115.48117.23115.38116.82116.820.73%3,364,275
Feb 19, 2026115.94116.38115.41115.97115.97-0.33%2,344,228
Feb 18, 2026115.97117.04115.58116.35116.350.61%2,196,982
Feb 17, 2026114.61116.18113.96115.65115.650.47%3,767,103
Feb 13, 2026115.60116.20114.79115.11115.11-0.34%7,735,686
Feb 12, 2026118.20118.36115.30115.50115.50-1.99%3,270,312
Feb 11, 2026119.23119.23117.26117.84117.84-0.35%2,480,792
Feb 10, 2026119.19119.33118.16118.25118.25-0.32%1,650,830
Feb 9, 2026117.42119.06117.18118.63118.630.97%4,247,828
Feb 6, 2026115.61117.83115.46117.49117.492.33%2,352,620
Feb 5, 2026115.70116.41114.49114.82114.82-1.65%3,796,875
Feb 4, 2026118.06118.19115.65116.75116.75-1.21%4,685,156
Feb 3, 2026120.54120.55117.17118.18118.18-1.76%3,245,732
Feb 2, 2026119.35120.78119.35120.30120.300.22%1,563,559
Jan 30, 2026120.40120.75119.38120.03120.03-0.64%5,296,090
Jan 29, 2026121.42121.60118.66120.80120.80-0.81%3,372,022
Jan 28, 2026122.43122.50121.35121.79121.79-0.22%1,626,862
Jan 27, 2026121.95122.42121.61122.06122.060.69%924,071
Jan 26, 2026120.56121.62120.56121.22121.220.63%1,292,519
Jan 23, 2026119.83120.94119.68120.46120.460.43%1,621,155
Jan 22, 2026120.19120.26119.46119.94119.940.76%2,513,834
Jan 21, 2026118.15119.87117.63119.03119.030.84%3,820,729
Jan 20, 2026118.88119.52117.82118.04118.04-2.52%3,174,745
Jan 16, 2026121.48121.77120.76121.09121.09-0.02%3,127,489
Jan 15, 2026122.00122.06120.91121.12121.120.17%5,029,736
Jan 14, 2026121.82121.82120.03120.92120.92-1.26%7,170,668
Jan 13, 2026122.81122.99121.86122.46122.46-0.28%6,022,487
Jan 12, 2026121.73123.18121.73122.81122.810.23%1,215,709
Jan 9, 2026121.89122.77121.45122.53122.530.66%2,585,863
Jan 8, 2026122.44122.52121.32121.73121.73-0.81%2,608,272
Jan 7, 2026122.48123.60122.35122.72122.720.25%2,017,654
Jan 6, 2026121.99122.52121.56122.41122.410.44%2,426,509
Jan 5, 2026122.14122.38121.69121.87121.870.35%2,745,503
Jan 2, 2026122.74123.15120.77121.44121.44-0.25%2,877,062
Dec 31, 2025122.88122.89121.74121.75121.75-0.81%1,718,787
Dec 30, 2025122.86123.15122.69122.75122.75-0.19%1,366,373
Dec 29, 2025122.79123.25122.61122.98122.98-0.53%1,881,390
Dec 26, 2025123.79124.01123.49123.63123.630.01%1,217,706
Dec 24, 2025123.33123.72123.20123.62123.620.25%1,041,661
Dec 23, 2025122.30123.36122.30123.31123.310.60%1,739,551
Dec 22, 2025122.55122.69122.18122.57122.570.47%1,913,356
Dec 19, 2025120.92122.00120.92122.00121.861.39%1,815,286
Dec 18, 2025120.38121.08119.81120.33120.191.26%2,857,364
Dec 17, 2025121.23121.23118.81118.83118.70-1.79%4,349,576
Dec 16, 2025120.28121.29120.00120.99120.850.22%1,979,402
Dec 15, 2025122.00122.11120.47120.73120.59-0.47%2,891,680
Dec 12, 2025122.70123.00120.73121.30121.16-1.61%6,022,874
Dec 11, 2025122.74123.38121.61123.29123.15-0.06%3,858,567
Dec 10, 2025123.04123.65122.32123.37123.230.18%3,822,042
Dec 9, 2025123.01123.36122.63123.15123.010.01%1,466,895
Dec 8, 2025123.50123.72122.63123.14123.00-0.03%1,213,926
Dec 5, 2025123.19123.71122.82123.18123.040.25%919,863
Dec 4, 2025123.19123.19122.17122.87122.730.19%1,216,260
Dec 3, 2025122.21122.93121.84122.64122.50-0.05%1,414,935
Dec 2, 2025122.75123.42122.30122.70122.560.37%1,262,349
Dec 1, 2025121.68122.63121.38122.25122.11-0.33%1,167,085
Nov 28, 2025122.35122.66122.06122.66122.520.45%563,064
Nov 26, 2025122.04122.52121.50122.11121.970.75%1,026,401
Nov 25, 2025120.00121.43118.82121.20121.060.82%1,024,184
Nov 24, 2025118.58120.56118.58120.22120.082.12%975,359
Nov 21, 2025117.37119.06115.97117.73117.600.59%2,027,499
Nov 20, 2025122.04122.39116.89117.04116.91-2.03%1,835,814
Nov 19, 2025118.74120.48118.49119.46119.320.77%1,303,469
Nov 18, 2025119.06119.72117.60118.55118.42-1.28%2,384,323
Nov 17, 2025120.57121.64119.27120.09119.95-0.92%1,685,411
Nov 14, 2025119.11122.07118.80121.20121.060.24%1,438,284
Nov 13, 2025122.91122.91120.51120.91120.77-2.12%1,456,105
Nov 12, 2025124.40124.40122.83123.53123.39-0.21%938,607
Nov 11, 2025123.49123.96122.87123.79123.65-0.14%808,751
Nov 10, 2025122.87124.15122.70123.96123.822.18%1,242,053
Nov 7, 2025120.75121.32119.11121.32121.18-0.20%1,727,384
Nov 6, 2025123.28123.36121.18121.56121.42-1.60%9,795,934
Nov 5, 2025123.15124.38122.94123.54123.400.15%7,076,647
Nov 4, 2025123.82124.58123.19123.35123.21-1.71%1,212,166
Nov 3, 2025126.16126.18125.12125.49125.350.46%1,074,687
Oct 31, 2025126.22126.22124.47124.91124.770.29%3,111,697
Oct 30, 2025125.73125.85124.51124.55124.41-1.55%1,705,782
Oct 29, 2025126.50126.83125.48126.51126.370.50%1,775,585
Oct 28, 2025125.50126.31125.08125.88125.740.84%1,419,827
Oct 27, 2025124.14124.92124.07124.83124.691.72%984,452
Oct 24, 2025122.62123.09122.46122.72122.580.89%907,201
Oct 23, 2025120.64121.89120.57121.64121.500.83%877,510
Oct 22, 2025121.64121.78119.55120.64120.50-0.76%1,519,103
Oct 21, 2025121.73121.82121.24121.56121.42-0.03%1,144,321
Oct 20, 2025120.77121.84120.77121.60121.461.13%754,189
Oct 17, 2025119.02120.49118.73120.24120.100.51%1,155,050
Oct 16, 2025120.62121.13118.78119.63119.49-0.46%1,437,656
Oct 15, 2025120.91121.27119.03120.18120.040.47%849,044
Oct 14, 2025119.25120.50118.07119.62119.48-0.80%1,744,499
Oct 13, 2025120.25120.83119.69120.58120.442.01%877,769