Vanguard Russell 1000 Growth ETF (VONG)

124.44
-0.47 (-0.38%)
NASDAQ· Last Trade: Jul 23rd, 2:17 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Russell 1000 Growth ETF (VONG)

DateOpenHighLowCloseVolumeAdjusted Close
7/22/2026124.03125.27123.97124.441,002,212124.44
7/21/2026124.38125.06123.93124.91893,989124.91
7/20/2026124.17124.74122.92122.97743,001122.97
7/17/2026122.16124.09121.05122.955,360,407122.95
7/16/2026126.11126.41124.17124.721,236,266124.72
7/15/2026127.47127.59125.70127.19844,930127.19
7/14/2026126.19127.11125.59126.86844,655126.86
7/13/2026126.54126.64124.94125.14920,412125.14
7/10/2026126.63127.65125.95127.57735,740127.57
7/09/2026126.12127.15125.38126.93969,096126.93
7/08/2026123.99125.48123.47125.351,364,198125.35
7/07/2026125.42125.53123.80124.91952,180124.91
7/06/2026125.69126.94125.63126.56807,343126.56
7/02/2026126.55127.44123.72124.741,143,311124.74
7/01/2026127.06127.63126.20126.541,020,311126.54
6/30/2026125.71128.07125.71127.811,925,849127.81
6/29/2026123.60125.62122.52125.532,868,168125.53
6/26/2026120.96123.12120.78122.121,303,969122.12
6/25/2026123.27123.39121.09121.641,161,884121.64
6/24/2026123.48124.76122.89123.141,270,219123.14
6/23/2026123.64124.57123.29123.331,099,144123.33
6/22/2026126.64127.21125.17125.301,344,011125.30
6/18/2026126.57127.10125.61126.871,115,863126.87
6/17/2026127.41127.50124.99125.351,364,030125.19
6/16/2026127.72127.95127.03127.07723,134126.91
6/15/2026127.35128.52127.22128.131,096,618127.97
6/12/2026125.40125.72124.04125.201,110,664125.04
6/11/2026123.42125.47122.48125.071,751,974124.91
6/10/2026124.62125.59123.13123.231,284,438123.07
6/09/2026127.11127.97122.69125.571,619,705125.41
6/08/2026127.33127.79126.39126.602,894,946126.44
6/05/2026129.61129.84125.91126.341,897,472126.18
6/04/2026129.67130.83129.28130.591,659,446130.42
6/03/2026131.86131.87130.01130.32999,916130.16
6/02/2026132.34132.47131.60132.06895,684131.89
6/01/2026131.71132.94131.66132.521,598,921132.35
5/29/20260.01131.93131.02131.611,054,270131.44
5/28/2026129.43130.94129.26130.891,847,139130.72
5/27/2026129.22129.58128.99129.431,084,692129.27
5/26/2026129.30129.84128.95129.321,170,889129.16
5/22/2026129.03129.52128.49128.621,123,113128.46
5/21/2026127.89128.90127.32128.321,331,675128.16
5/20/2026126.99128.32126.64128.291,512,391128.13
5/19/2026127.36127.63126.29126.711,644,095126.55
5/18/2026128.02128.41126.75127.772,051,847127.61
5/15/2026128.49129.19127.46128.011,299,370127.85
5/14/2026128.30129.73128.23129.561,186,323129.40
5/13/2026126.89128.34126.23127.982,760,853127.82
5/12/2026126.59127.12125.72126.921,991,661126.76
5/11/2026126.30127.67126.29127.151,493,204126.99
5/08/2026126.81127.32126.59127.181,792,508127.02
5/07/2026126.72127.42126.03126.311,332,131126.15
5/06/2026124.55126.15124.42126.031,364,325125.87
5/05/2026123.82124.16123.52123.951,301,886123.79
5/04/2026123.56123.97122.47123.321,461,099123.16
5/01/2026123.61124.42123.61123.551,225,164123.39
4/30/2026122.68123.07121.15122.761,338,549122.60
4/29/2026122.29122.42121.61122.422,576,921122.27
4/28/2026122.28122.81121.88122.571,375,085122.42
4/27/2026122.95123.59122.53123.521,173,627123.36
4/24/2026122.11123.42121.79123.291,702,753123.13
4/23/2026122.60122.79120.48121.691,419,052121.54