Skip to main content
Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
123.18
+0.31 (0.25%)
At close: Dec 5, 2025, 4:00 PM EST
123.44
+0.26 (0.21%)
After-hours: Dec 5, 2025, 6:52 PM EST

VONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025123.19123.71122.82123.18123.180.25%919,701
Dec 4, 2025123.19123.19122.17122.87122.870.19%1,216,174
Dec 3, 2025122.21122.93121.84122.64122.64-0.05%1,414,823
Dec 2, 2025122.75123.42122.30122.70122.700.37%1,262,349
Dec 1, 2025121.68122.63121.38122.25122.25-0.33%1,167,085
Nov 28, 2025122.35122.66122.06122.66122.660.45%563,064
Nov 26, 2025122.04122.52121.50122.11122.110.75%1,026,401
Nov 25, 2025120.00121.43118.82121.20121.200.82%1,024,184
Nov 24, 2025118.58120.56118.58120.22120.222.12%975,359
Nov 21, 2025117.37119.06115.97117.73117.730.59%2,027,499
Nov 20, 2025122.04122.39116.89117.04117.04-2.03%1,835,814
Nov 19, 2025118.74120.48118.49119.46119.460.77%1,303,469
Nov 18, 2025119.06119.72117.60118.55118.55-1.28%2,384,323
Nov 17, 2025120.57121.64119.27120.09120.09-0.92%1,685,411
Nov 14, 2025119.11122.07118.80121.20121.200.24%1,438,284
Nov 13, 2025122.91122.91120.51120.91120.91-2.12%1,456,105
Nov 12, 2025124.40124.40122.83123.53123.53-0.21%938,607
Nov 11, 2025123.49123.96122.87123.79123.79-0.14%808,751
Nov 10, 2025122.87124.15122.70123.96123.962.18%1,242,053
Nov 7, 2025120.75121.32119.11121.32121.32-0.20%1,727,384
Nov 6, 2025123.28123.36121.18121.56121.56-1.60%9,795,934
Nov 5, 2025123.15124.38122.94123.54123.540.15%7,076,647
Nov 4, 2025123.82124.58123.19123.35123.35-1.71%1,212,166
Nov 3, 2025126.16126.18125.12125.49125.490.46%1,074,687
Oct 31, 2025126.22126.22124.47124.91124.910.29%3,111,697
Oct 30, 2025125.73125.85124.51124.55124.55-1.55%1,705,782
Oct 29, 2025126.50126.83125.48126.51126.510.50%1,775,585
Oct 28, 2025125.50126.31125.08125.88125.880.84%1,419,827
Oct 27, 2025124.14124.92124.07124.83124.831.72%984,452
Oct 24, 2025122.62123.09122.46122.72122.720.89%907,201
Oct 23, 2025120.64121.89120.57121.64121.640.83%877,510
Oct 22, 2025121.64121.78119.55120.64120.64-0.76%1,519,103
Oct 21, 2025121.73121.82121.24121.56121.56-0.03%1,144,321
Oct 20, 2025120.77121.84120.77121.60121.601.13%754,189
Oct 17, 2025119.02120.49118.73120.24120.240.51%1,155,050
Oct 16, 2025120.62121.13118.78119.63119.63-0.46%1,437,656
Oct 15, 2025120.91121.27119.03120.18120.180.47%849,044
Oct 14, 2025119.25120.50118.07119.62119.62-0.80%1,744,499
Oct 13, 2025120.25120.83119.69120.58120.582.01%877,769
Oct 10, 2025122.35122.66118.16118.20118.20-3.22%1,548,126
Oct 9, 2025122.33122.33121.58122.13122.13-0.05%1,283,588
Oct 8, 2025121.30122.20121.30122.19122.191.00%990,244
Oct 7, 2025121.86121.90120.55120.98120.98-0.57%1,955,174
Oct 6, 2025121.43121.91121.03121.67121.670.62%1,424,173
Oct 3, 2025121.56121.67120.51120.92120.92-0.36%1,025,003
Oct 2, 2025121.89121.89120.89121.36121.360.12%980,701
Oct 1, 2025119.89121.42119.84121.22121.220.60%1,053,909
Sep 30, 2025119.88120.61119.47120.50120.500.44%2,630,478
Sep 29, 2025120.18120.59119.69119.97119.970.34%3,980,265
Sep 26, 2025119.32119.61118.56119.56119.560.43%648,429