Vanguard Russell 1000 Growth ETF (VONG)
NASDAQ: VONG · Real-Time Price · USD
115.54
-0.33 (-0.28%)
At close: Aug 15, 2025, 4:00 PM
116.00
+0.46 (0.40%)
After-hours: Aug 15, 2025, 7:27 PM EDT
VONG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 116.13 | 116.13 | 115.23 | 115.54 | 115.54 | -0.28% | 519,453 |
| Aug 14, 2025 | 115.57 | 116.23 | 115.38 | 115.87 | 115.87 | 0.12% | 644,154 |
| Aug 13, 2025 | 116.35 | 116.49 | 115.39 | 115.73 | 115.73 | -0.11% | 1,185,671 |
| Aug 12, 2025 | 115.11 | 115.87 | 114.47 | 115.86 | 115.86 | 1.11% | 802,502 |
| Aug 11, 2025 | 114.76 | 115.35 | 114.30 | 114.59 | 114.59 | -0.17% | 635,503 |
| Aug 8, 2025 | 114.21 | 114.89 | 114.04 | 114.78 | 114.78 | 0.86% | 601,171 |
| Aug 7, 2025 | 114.68 | 114.82 | 112.92 | 113.80 | 113.80 | -0.14% | 657,598 |
| Aug 6, 2025 | 112.71 | 114.02 | 112.61 | 113.96 | 113.96 | 1.39% | 658,554 |
| Aug 5, 2025 | 113.50 | 113.64 | 112.30 | 112.40 | 112.40 | -0.83% | 927,246 |
| Aug 4, 2025 | 112.14 | 113.35 | 112.14 | 113.34 | 113.34 | 1.94% | 707,107 |
| Aug 1, 2025 | 112.15 | 112.15 | 110.65 | 111.18 | 111.18 | -1.97% | 1,059,051 |
| Jul 31, 2025 | 115.48 | 115.49 | 113.16 | 113.41 | 113.41 | 0.09% | 695,491 |
| Jul 30, 2025 | 113.18 | 113.67 | 112.58 | 113.31 | 113.31 | 0.27% | 1,152,180 |
| Jul 29, 2025 | 113.96 | 114.08 | 112.92 | 113.00 | 113.00 | -0.52% | 716,217 |
| Jul 28, 2025 | 113.49 | 113.69 | 113.27 | 113.59 | 113.59 | 0.36% | 743,404 |
| Jul 25, 2025 | 112.92 | 113.43 | 112.80 | 113.18 | 113.18 | 0.45% | 747,472 |
| Jul 24, 2025 | 112.58 | 112.90 | 112.26 | 112.67 | 112.67 | 0.33% | 539,850 |
| Jul 23, 2025 | 111.85 | 112.30 | 111.37 | 112.30 | 112.30 | 0.85% | 688,457 |
| Jul 22, 2025 | 112.13 | 112.13 | 110.70 | 111.35 | 111.35 | -0.65% | 607,538 |
| Jul 21, 2025 | 111.94 | 112.53 | 111.87 | 112.08 | 112.08 | 0.30% | 610,600 |
| Jul 18, 2025 | 112.12 | 112.12 | 111.43 | 111.75 | 111.75 | -0.03% | 621,128 |
| Jul 17, 2025 | 111.14 | 111.89 | 111.03 | 111.78 | 111.78 | 0.69% | 500,696 |
| Jul 16, 2025 | 110.90 | 111.11 | 109.84 | 111.01 | 111.01 | 0.39% | 1,094,084 |
| Jul 15, 2025 | 111.16 | 111.28 | 110.58 | 110.58 | 110.58 | 0.28% | 706,610 |
| Jul 14, 2025 | 110.06 | 110.52 | 109.58 | 110.27 | 110.27 | 0.23% | 1,194,897 |
| Jul 11, 2025 | 109.87 | 110.35 | 109.65 | 110.02 | 110.02 | -0.30% | 633,319 |
| Jul 10, 2025 | 110.49 | 110.58 | 109.67 | 110.35 | 110.35 | - | 965,143 |
| Jul 9, 2025 | 109.85 | 110.49 | 109.75 | 110.35 | 110.35 | 0.93% | 995,338 |
| Jul 8, 2025 | 109.77 | 109.77 | 109.06 | 109.33 | 109.33 | -0.10% | 762,857 |
| Jul 7, 2025 | 109.70 | 109.87 | 108.88 | 109.44 | 109.44 | -0.67% | 988,126 |
| Jul 3, 2025 | 109.50 | 110.34 | 109.46 | 110.18 | 110.18 | 1.08% | 367,724 |
| Jul 2, 2025 | 108.01 | 109.01 | 108.01 | 109.00 | 109.00 | 0.85% | 773,558 |
| Jul 1, 2025 | 108.83 | 109.07 | 107.69 | 108.08 | 108.08 | -1.03% | 741,430 |
| Jun 30, 2025 | 109.09 | 109.52 | 108.65 | 109.20 | 109.20 | 0.65% | 702,287 |
| Jun 27, 2025 | 108.13 | 108.73 | 107.61 | 108.50 | 108.50 | 0.51% | 2,440,289 |
| Jun 26, 2025 | 107.32 | 107.99 | 106.95 | 107.95 | 107.95 | 0.96% | 559,028 |
| Jun 25, 2025 | 106.90 | 107.27 | 106.57 | 106.92 | 106.92 | 0.38% | 571,399 |
| Jun 24, 2025 | 106.10 | 106.68 | 105.81 | 106.52 | 106.52 | 1.45% | 677,723 |
| Jun 23, 2025 | 103.82 | 105.07 | 103.39 | 105.00 | 105.00 | 1.08% | 842,288 |
| Jun 20, 2025 | 105.07 | 105.17 | 103.57 | 103.88 | 103.88 | -0.71% | 785,300 |
| Jun 18, 2025 | 104.82 | 105.39 | 104.35 | 104.62 | 104.49 | -0.10% | 696,010 |
| Jun 17, 2025 | 105.18 | 105.50 | 104.57 | 104.72 | 104.59 | -0.86% | 549,227 |
| Jun 16, 2025 | 105.10 | 105.92 | 105.04 | 105.63 | 105.49 | 1.17% | 2,189,563 |
| Jun 13, 2025 | 104.49 | 105.31 | 104.11 | 104.41 | 104.28 | -1.27% | 918,988 |
| Jun 12, 2025 | 105.05 | 105.88 | 105.05 | 105.75 | 105.61 | 0.42% | 601,975 |
| Jun 11, 2025 | 106.00 | 106.20 | 104.93 | 105.31 | 105.17 | -0.32% | 844,448 |
| Jun 10, 2025 | 105.18 | 105.73 | 104.65 | 105.65 | 105.51 | 0.61% | 733,794 |
| Jun 9, 2025 | 104.95 | 105.27 | 104.75 | 105.01 | 104.88 | 0.08% | 646,398 |
| Jun 6, 2025 | 104.90 | 105.29 | 104.54 | 104.93 | 104.80 | 1.05% | 678,725 |
| Jun 5, 2025 | 104.88 | 105.34 | 103.45 | 103.84 | 103.71 | -0.67% | 772,296 |