Skip to main content
Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
122.12
+0.48 (0.39%)
At close: Jun 26, 2026, 4:00 PM EDT
122.50
+0.38 (0.31%)
After-hours: Jun 26, 2026, 7:55 PM EDT

VONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026120.96123.12120.78122.12122.120.39%1,303,681
Jun 25, 2026123.27123.39121.09121.64121.64-1.22%1,161,829
Jun 24, 2026123.48124.76122.89123.14123.14-0.15%1,269,912
Jun 23, 2026123.64124.57123.29123.33123.33-1.57%1,098,984
Jun 22, 2026126.64127.21125.18125.30125.30-1.24%1,343,498
Jun 18, 2026126.66127.10125.61126.87126.871.34%1,115,861
Jun 17, 2026127.41127.51124.99125.35125.19-1.35%1,364,051
Jun 16, 2026127.72127.96127.03127.07126.91-0.83%723,135
Jun 15, 2026127.35128.52127.22128.13127.972.34%1,096,619
Jun 12, 2026125.40125.73124.04125.20125.040.10%1,110,663
Jun 11, 2026123.42125.47122.48125.07124.911.49%1,752,151
Jun 10, 2026124.62125.59123.13123.23123.07-1.86%1,284,484
Jun 9, 2026127.11127.97122.69125.57125.41-0.81%1,619,705
Jun 8, 2026127.33127.79126.39126.60126.440.21%2,894,956
Jun 5, 2026129.61129.84125.91126.34126.18-3.25%1,897,472
Jun 4, 2026129.67130.83129.28130.59130.420.21%1,659,481
Jun 3, 2026131.86131.87130.01130.32130.15-1.32%999,930
Jun 2, 2026132.34132.48131.61132.06131.89-0.35%895,882
Jun 1, 2026131.71132.94131.66132.52132.350.69%1,598,925
May 29, 2026131.08131.93131.02131.61131.440.55%1,054,270
May 28, 2026129.43130.94129.26130.89130.721.13%1,847,153
May 27, 2026129.22129.58128.99129.43129.270.09%1,084,692
May 26, 2026129.30129.84128.95129.32129.160.54%1,170,905
May 22, 2026129.03129.52128.49128.62128.460.23%1,123,113
May 21, 2026127.89128.90127.32128.32128.160.02%1,331,681
May 20, 2026126.99128.32126.64128.29128.131.25%1,512,540
May 19, 2026127.36127.63126.29126.71126.55-0.83%1,644,110
May 18, 2026128.02128.41126.75127.77127.61-0.19%2,051,850
May 15, 2026128.49129.19127.46128.01127.85-1.20%1,299,370
May 14, 2026128.30129.73128.23129.56129.401.23%1,186,339
May 13, 2026126.89128.34126.23127.98127.820.84%2,761,244
May 12, 2026126.59127.12125.72126.92126.76-0.18%1,991,665
May 11, 2026126.30127.67126.29127.15126.99-0.02%1,493,216
May 8, 2026126.81127.32126.59127.18127.020.69%1,792,507
May 7, 2026126.73127.42126.03126.31126.150.22%1,332,922
May 6, 2026124.55126.15124.42126.03125.871.68%1,364,336
May 5, 2026123.82124.16123.52123.95123.790.51%1,301,951
May 4, 2026123.56123.97122.47123.32123.16-0.19%1,461,101
May 1, 2026123.61124.43123.54123.55123.390.64%1,225,163
Apr 30, 2026122.68123.07121.15122.76122.600.28%1,338,563
Apr 29, 2026122.29122.42121.62122.42122.26-0.12%2,576,926
Apr 28, 2026122.28122.81121.88122.57122.41-0.77%1,375,086
Apr 27, 2026122.95123.60122.53123.52123.360.19%1,173,628
Apr 24, 2026122.11123.42121.79123.29123.131.31%1,702,753
Apr 23, 2026122.60122.79120.48121.69121.54-1.23%1,419,185
Apr 22, 2026122.36123.24121.97123.21123.051.59%1,110,840
Apr 21, 2026122.48122.71121.02121.28121.13-0.73%1,018,856
Apr 20, 2026122.14122.40121.30122.17122.01-0.32%1,314,506
Apr 17, 2026121.89122.94121.80122.56122.401.48%1,294,468
Apr 16, 2026121.24121.24120.07120.77120.620.10%1,559,190
Apr 15, 2026119.00120.71118.84120.65120.501.81%2,542,192
Apr 14, 2026117.15118.55117.12118.51118.361.81%1,126,164
Apr 13, 2026114.49116.43114.37116.40116.251.34%1,747,615
Apr 10, 2026114.93115.37114.57114.86114.710.20%1,072,740
Apr 9, 2026113.93114.75113.19114.63114.480.53%1,436,391
Apr 8, 2026115.07115.25113.53114.03113.892.54%1,918,364
Apr 7, 2026110.56111.22109.10111.21111.070.09%2,599,630
Apr 6, 2026110.75111.39110.41111.11110.970.39%2,638,409
Apr 2, 2026108.98111.00108.39110.68110.54-0.01%2,404,915
Apr 1, 2026110.55111.39110.10110.69110.550.91%3,556,750
Mar 31, 2026107.05109.98107.05109.69109.553.76%3,661,616
Mar 30, 2026107.16107.21105.23105.72105.59-0.45%3,694,709
Mar 27, 2026107.90108.05105.99106.20106.07-2.26%5,163,587
Mar 26, 2026110.43110.77108.61108.66108.52-2.30%2,354,005
Mar 25, 2026111.77112.23110.91111.22111.080.66%2,896,011
Mar 24, 2026111.02111.24110.25110.49110.35-1.06%3,108,321
Mar 23, 2026111.96113.07111.47111.81111.531.51%4,573,574
Mar 20, 2026111.90111.90109.48110.15109.87-1.80%3,499,746
Mar 19, 2026111.74112.69111.37112.17111.89-0.38%3,585,967
Mar 18, 2026114.00114.24112.55112.60112.31-1.49%1,614,592
Mar 17, 2026114.55115.17114.11114.30114.010.14%1,851,197
Mar 16, 2026113.81114.85113.74114.14113.851.18%3,326,621
Mar 13, 2026114.58115.09112.66112.81112.52-1.10%2,994,543
Mar 12, 2026115.19115.48114.06114.07113.78-1.81%6,735,871
Mar 11, 2026116.57117.17115.58116.17115.88-0.02%2,755,492
Mar 10, 2026116.47117.17115.69116.19115.90-0.21%6,024,687
Mar 9, 2026113.82116.71113.48116.44116.141.22%5,610,931
Mar 6, 2026114.98116.06114.63115.04114.75-1.35%5,975,123
Mar 5, 2026116.27117.11115.34116.61116.310.03%4,549,064
Mar 4, 2026115.93117.05115.59116.57116.270.94%4,099,664
Mar 3, 2026114.41115.88113.36115.48115.19-0.62%5,811,397
Mar 2, 2026114.12116.61114.09116.20115.910.28%5,414,832
Feb 27, 2026115.39116.14115.16115.87115.58-0.88%3,694,108
Feb 26, 2026117.78117.93115.76116.90116.60-0.90%3,412,308
Feb 25, 2026117.16118.10117.07117.96117.661.28%1,401,415
Feb 24, 2026115.37116.60114.64116.47116.171.02%1,971,634
Feb 23, 2026116.48116.82114.85115.29115.00-1.31%11,665,137
Feb 20, 2026115.48117.23115.38116.82116.520.73%3,364,305
Feb 19, 2026115.94116.38115.41115.97115.68-0.33%2,344,303
Feb 18, 2026115.97117.04115.58116.35116.050.61%2,198,486
Feb 17, 2026114.61116.18113.96115.65115.360.47%3,767,139
Feb 13, 2026115.60116.20114.79115.11114.82-0.34%7,735,686
Feb 12, 2026118.20118.36115.30115.50115.21-1.99%3,270,312
Feb 11, 2026119.23119.23117.26117.84117.54-0.35%2,480,792
Feb 10, 2026119.19119.33118.16118.25117.95-0.32%1,650,830
Feb 9, 2026117.42119.06117.18118.63118.330.97%4,247,828
Feb 6, 2026115.61117.83115.46117.49117.192.33%2,352,620
Feb 5, 2026115.70116.41114.49114.82114.53-1.65%3,796,875
Feb 4, 2026118.06118.19115.65116.75116.45-1.21%4,685,156
Feb 3, 2026120.54120.55117.17118.18117.88-1.76%3,245,732