Vanguard Russell 1000 Growth Index Fund Institutional Shares (VRGWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
949.96
+1.57 (0.17%)
At close: Apr 27, 2026
VRGWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 2, 2026 | 894.32 | 894.32 | 894.32 | 894.32 | 893.15 | 0.33% |
| Feb 27, 2026 | 891.40 | 891.40 | 891.40 | 891.40 | 890.24 | -0.85% |
| Feb 26, 2026 | 899.05 | 899.05 | 899.05 | 899.05 | 897.88 | -0.90% |
| Feb 25, 2026 | 907.26 | 907.26 | 907.26 | 907.26 | 906.08 | 1.28% |
| Feb 24, 2026 | 895.83 | 895.83 | 895.83 | 895.83 | 894.66 | 1.04% |
| Feb 23, 2026 | 886.61 | 886.61 | 886.61 | 886.61 | 885.45 | -1.32% |
| Feb 20, 2026 | 898.51 | 898.51 | 898.51 | 898.51 | 897.34 | 0.71% |
| Feb 19, 2026 | 892.14 | 892.14 | 892.14 | 892.14 | 890.98 | -0.33% |
| Feb 18, 2026 | 895.07 | 895.07 | 895.07 | 895.07 | 893.90 | 0.63% |
| Feb 17, 2026 | 889.49 | 889.49 | 889.49 | 889.49 | 888.33 | 0.45% |
| Feb 13, 2026 | 885.52 | 885.52 | 885.52 | 885.52 | 884.36 | -0.35% |
| Feb 12, 2026 | 888.65 | 888.65 | 888.65 | 888.65 | 887.49 | -1.97% |
| Feb 11, 2026 | 906.54 | 906.54 | 906.54 | 906.54 | 905.36 | -0.31% |
| Feb 10, 2026 | 909.39 | 909.39 | 909.39 | 909.39 | 908.20 | -0.38% |
| Feb 9, 2026 | 912.85 | 912.85 | 912.85 | 912.85 | 911.66 | 0.94% |
| Feb 6, 2026 | 904.37 | 904.37 | 904.37 | 904.37 | 903.19 | 2.41% |
| Feb 5, 2026 | 883.12 | 883.12 | 883.12 | 883.12 | 881.97 | -1.68% |
| Feb 4, 2026 | 898.21 | 898.21 | 898.21 | 898.21 | 897.04 | -1.18% |
| Feb 3, 2026 | 908.93 | 908.93 | 908.93 | 908.93 | 907.74 | -1.76% |
| Feb 2, 2026 | 925.24 | 925.24 | 925.24 | 925.24 | 924.03 | 0.31% |
| Jan 30, 2026 | 922.39 | 922.39 | 922.39 | 922.39 | 921.19 | -0.80% |
| Jan 29, 2026 | 929.81 | 929.81 | 929.81 | 929.81 | 928.60 | -0.74% |
| Jan 28, 2026 | 936.77 | 936.77 | 936.77 | 936.77 | 935.55 | -0.22% |
| Jan 27, 2026 | 938.88 | 938.88 | 938.88 | 938.88 | 937.65 | 0.68% |
| Jan 26, 2026 | 932.50 | 932.50 | 932.50 | 932.50 | 931.28 | 0.61% |
| Jan 23, 2026 | 926.82 | 926.82 | 926.82 | 926.82 | 925.61 | 0.46% |
| Jan 22, 2026 | 922.61 | 922.61 | 922.61 | 922.61 | 921.41 | 0.79% |
| Jan 21, 2026 | 915.41 | 915.41 | 915.41 | 915.41 | 914.22 | 0.84% |
| Jan 20, 2026 | 907.77 | 907.77 | 907.77 | 907.77 | 906.59 | -2.53% |
| Jan 16, 2026 | 931.30 | 931.30 | 931.30 | 931.30 | 930.08 | -0.03% |
| Jan 15, 2026 | 931.61 | 931.61 | 931.61 | 931.61 | 930.39 | 0.16% |
| Jan 14, 2026 | 930.13 | 930.13 | 930.13 | 930.13 | 928.92 | -1.27% |
| Jan 13, 2026 | 942.08 | 942.08 | 942.08 | 942.08 | 940.85 | -0.27% |
| Jan 12, 2026 | 944.65 | 944.65 | 944.65 | 944.65 | 943.42 | 0.23% |
| Jan 9, 2026 | 942.52 | 942.52 | 942.52 | 942.52 | 941.29 | 0.63% |
| Jan 8, 2026 | 936.61 | 936.61 | 936.61 | 936.61 | 935.39 | -0.77% |
| Jan 7, 2026 | 943.88 | 943.88 | 943.88 | 943.88 | 942.65 | 0.23% |
| Jan 6, 2026 | 941.67 | 941.67 | 941.67 | 941.67 | 940.44 | 0.47% |
| Jan 5, 2026 | 937.27 | 937.27 | 937.27 | 937.27 | 936.05 | 0.34% |
| Jan 2, 2026 | 934.07 | 934.07 | 934.07 | 934.07 | 932.85 | -0.27% |
| Dec 31, 2025 | 936.57 | 936.57 | 936.57 | 936.57 | 935.35 | -0.77% |
| Dec 30, 2025 | 943.85 | 943.85 | 943.85 | 943.85 | 942.62 | -0.20% |
| Dec 29, 2025 | 945.74 | 945.74 | 945.74 | 945.74 | 944.51 | -0.53% |
| Dec 26, 2025 | 950.79 | 950.79 | 950.79 | 950.79 | 949.55 | -0.01% |
| Dec 24, 2025 | 950.92 | 950.92 | 950.92 | 950.92 | 949.68 | 0.23% |
| Dec 23, 2025 | 948.75 | 948.75 | 948.75 | 948.75 | 947.51 | 0.62% |
| Dec 22, 2025 | 942.88 | 942.88 | 942.88 | 942.88 | 941.65 | 0.49% |
| Dec 19, 2025 | 938.29 | 938.29 | 938.29 | 938.29 | 935.99 | 1.34% |
| Dec 18, 2025 | 925.85 | 925.85 | 925.85 | 925.85 | 923.58 | 1.30% |
| Dec 17, 2025 | 913.97 | 913.97 | 913.97 | 913.97 | 911.73 | -1.83% |
| Dec 16, 2025 | 931.03 | 931.03 | 931.03 | 931.03 | 928.75 | 0.26% |
| Dec 15, 2025 | 928.58 | 928.58 | 928.58 | 928.58 | 926.30 | -0.49% |
| Dec 12, 2025 | 933.15 | 933.15 | 933.15 | 933.15 | 930.86 | -1.57% |
| Dec 11, 2025 | 948.06 | 948.06 | 948.06 | 948.06 | 945.74 | -0.10% |
| Dec 10, 2025 | 949.04 | 949.04 | 949.04 | 949.04 | 946.71 | 0.20% |
| Dec 9, 2025 | 947.10 | 947.10 | 947.10 | 947.10 | 944.78 | 0.02% |
| Dec 8, 2025 | 946.91 | 946.91 | 946.91 | 946.91 | 944.59 | -0.09% |
| Dec 5, 2025 | 947.81 | 947.81 | 947.81 | 947.81 | 945.49 | 0.27% |
| Dec 4, 2025 | 945.27 | 945.27 | 945.27 | 945.27 | 942.95 | 0.22% |
| Dec 3, 2025 | 943.16 | 943.16 | 943.16 | 943.16 | 940.85 | -0.09% |
| Dec 2, 2025 | 944.02 | 944.02 | 944.02 | 944.02 | 941.71 | 0.44% |