Skip to main content
Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
122.57
-0.95 (-0.77%)
At close: Apr 28, 2026, 4:00 PM EDT
122.99
+0.42 (0.34%)
After-hours: Apr 28, 2026, 6:39 PM EDT

VONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026122.28122.81121.88122.57122.57-0.77%1,374,881
Apr 27, 2026122.95123.60122.53123.52123.520.19%1,172,739
Apr 24, 2026122.11123.42121.79123.29123.291.31%1,701,379
Apr 23, 2026122.60122.79120.48121.69121.69-1.23%1,418,916
Apr 22, 2026122.36123.24121.97123.21123.211.59%1,110,149
Apr 21, 2026122.48122.71121.02121.28121.28-0.73%1,018,694
Apr 20, 2026122.14122.40121.30122.17122.17-0.32%1,309,141
Apr 17, 2026121.89122.94121.80122.56122.561.48%1,294,109
Apr 16, 2026121.24121.24120.07120.77120.770.10%1,559,027
Apr 15, 2026119.00120.71118.84120.65120.651.81%2,539,957
Apr 14, 2026117.15118.55117.12118.51118.511.81%1,121,666
Apr 13, 2026114.49116.43114.37116.40116.401.34%1,747,348
Apr 10, 2026114.93115.37114.57114.86114.860.20%1,072,521
Apr 9, 2026113.93114.75113.19114.63114.630.53%1,435,824
Apr 8, 2026115.07115.25113.53114.03114.032.54%1,917,542
Apr 7, 2026110.56111.22109.10111.21111.210.09%2,590,692
Apr 6, 2026110.75111.39110.41111.11111.110.39%2,638,288
Apr 2, 2026108.98111.00108.39110.68110.68-0.01%2,404,745
Apr 1, 2026110.55111.39110.10110.69110.690.91%3,556,267
Mar 31, 2026107.05109.98107.05109.69109.693.76%3,660,882
Mar 30, 2026107.16107.21105.23105.72105.72-0.45%3,694,096
Mar 27, 2026107.90108.05105.99106.20106.20-2.26%5,162,880
Mar 26, 2026110.43110.77108.61108.66108.66-2.30%2,353,626
Mar 25, 2026111.77112.23110.91111.22111.220.66%2,895,687
Mar 24, 2026111.02111.24110.25110.49110.49-1.18%3,107,892
Mar 23, 2026111.96113.07111.47111.81111.671.51%4,573,569
Mar 20, 2026111.90111.90109.48110.15110.01-1.80%3,499,746
Mar 19, 2026111.74112.69111.37112.17112.03-0.38%3,585,967
Mar 18, 2026114.00114.24112.55112.60112.46-1.49%1,614,592
Mar 17, 2026114.55115.17114.11114.30114.160.14%1,851,197
Mar 16, 2026113.81114.85113.74114.14114.001.18%3,326,621
Mar 13, 2026114.58115.09112.66112.81112.67-1.10%2,994,543
Mar 12, 2026115.19115.48114.06114.07113.93-1.81%6,735,871
Mar 11, 2026116.57117.17115.58116.17116.02-0.02%2,755,492
Mar 10, 2026116.47117.17115.69116.19116.04-0.21%6,024,687
Mar 9, 2026113.82116.71113.48116.44116.291.22%5,610,931
Mar 6, 2026114.98116.06114.63115.04114.89-1.35%5,975,123
Mar 5, 2026116.27117.11115.34116.61116.460.03%4,549,064
Mar 4, 2026115.93117.05115.59116.57116.420.94%4,099,664
Mar 3, 2026114.41115.88113.36115.48115.33-0.62%5,811,397
Mar 2, 2026114.12116.61114.09116.20116.050.28%5,414,832
Feb 27, 2026115.39116.14115.16115.87115.72-0.88%3,694,108
Feb 26, 2026117.78117.93115.76116.90116.75-0.90%3,412,308
Feb 25, 2026117.16118.10117.07117.96117.811.28%1,401,415
Feb 24, 2026115.37116.60114.64116.47116.321.02%1,971,634
Feb 23, 2026116.48116.82114.85115.29115.14-1.31%11,665,137
Feb 20, 2026115.48117.23115.38116.82116.670.73%3,364,305
Feb 19, 2026115.94116.38115.41115.97115.82-0.33%2,344,303
Feb 18, 2026115.97117.04115.58116.35116.200.61%2,198,486
Feb 17, 2026114.61116.18113.96115.65115.500.47%3,767,139
Feb 13, 2026115.60116.20114.79115.11114.96-0.34%7,735,686
Feb 12, 2026118.20118.36115.30115.50115.35-1.99%3,270,312
Feb 11, 2026119.23119.23117.26117.84117.69-0.35%2,480,792
Feb 10, 2026119.19119.33118.16118.25118.10-0.32%1,650,830
Feb 9, 2026117.42119.06117.18118.63118.480.97%4,247,828
Feb 6, 2026115.61117.83115.46117.49117.342.33%2,352,620
Feb 5, 2026115.70116.41114.49114.82114.67-1.65%3,796,875
Feb 4, 2026118.06118.19115.65116.75116.60-1.21%4,685,156
Feb 3, 2026120.54120.55117.17118.18118.03-1.76%3,245,732
Feb 2, 2026119.35120.78119.35120.30120.150.22%1,563,559
Jan 30, 2026120.40120.75119.38120.03119.88-0.64%5,296,090
Jan 29, 2026121.42121.60118.66120.80120.65-0.81%3,372,022
Jan 28, 2026122.43122.50121.35121.79121.64-0.22%1,626,862
Jan 27, 2026121.95122.42121.61122.06121.910.69%924,071
Jan 26, 2026120.56121.62120.56121.22121.070.63%1,292,519
Jan 23, 2026119.83120.94119.68120.46120.310.43%1,621,155
Jan 22, 2026120.19120.26119.46119.94119.790.76%2,513,834
Jan 21, 2026118.15119.87117.63119.03118.880.84%3,820,729
Jan 20, 2026118.88119.52117.82118.04117.89-2.52%3,174,745
Jan 16, 2026121.48121.77120.76121.09120.94-0.02%3,127,489
Jan 15, 2026122.00122.06120.91121.12120.970.17%5,029,736
Jan 14, 2026121.82121.82120.03120.92120.77-1.26%7,170,668
Jan 13, 2026122.81122.99121.86122.46122.30-0.28%6,022,487
Jan 12, 2026121.73123.18121.73122.81122.650.23%1,215,709
Jan 9, 2026121.89122.77121.45122.53122.370.66%2,585,863
Jan 8, 2026122.44122.52121.32121.73121.58-0.81%2,608,272
Jan 7, 2026122.48123.60122.35122.72122.560.25%2,017,654
Jan 6, 2026121.99122.52121.56122.41122.250.44%2,426,509
Jan 5, 2026122.14122.38121.69121.87121.720.35%2,745,503
Jan 2, 2026122.74123.15120.77121.44121.29-0.25%2,877,062
Dec 31, 2025122.88122.89121.74121.75121.60-0.81%1,718,787
Dec 30, 2025122.86123.15122.69122.75122.59-0.19%1,366,373
Dec 29, 2025122.79123.25122.61122.98122.82-0.53%1,881,390
Dec 26, 2025123.79124.01123.49123.63123.470.01%1,217,706
Dec 24, 2025123.33123.72123.20123.62123.460.25%1,041,661
Dec 23, 2025122.30123.36122.30123.31123.150.60%1,739,551
Dec 22, 2025122.55122.69122.18122.57122.410.47%1,913,356
Dec 19, 2025120.92122.00120.92122.00121.711.39%1,815,286
Dec 18, 2025120.38121.08119.81120.33120.041.26%2,857,364
Dec 17, 2025121.23121.23118.81118.83118.54-1.79%4,349,576
Dec 16, 2025120.28121.29120.00120.99120.700.22%1,979,402
Dec 15, 2025122.00122.11120.47120.73120.44-0.47%2,891,680
Dec 12, 2025122.70123.00120.73121.30121.01-1.61%6,022,874
Dec 11, 2025122.74123.38121.61123.29122.99-0.06%3,858,567
Dec 10, 2025123.04123.65122.32123.37123.070.18%3,822,042
Dec 9, 2025123.01123.36122.63123.15122.850.01%1,466,895
Dec 8, 2025123.50123.72122.63123.14122.84-0.03%1,213,926
Dec 5, 2025123.19123.71122.82123.18122.880.25%919,863
Dec 4, 2025123.19123.19122.17122.87122.580.19%1,216,260
Dec 3, 2025122.21122.93121.84122.64122.35-0.05%1,414,935