Vanguard Russell 1000 Growth ETF (VONG)

VONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	104.31	104.72	104.12	104.54	104.41	0.37%	1,028,245
Jun 3, 2025	103.64	104.45	103.36	104.15	104.02	0.66%	596,452
Jun 2, 2025	102.34	103.47	102.10	103.47	103.34	0.64%	678,280
May 30, 2025	102.66	103.04	101.40	102.81	102.68	-0.06%	713,683
May 29, 2025	104.05	104.05	102.42	102.87	102.74	0.30%	755,722
May 28, 2025	103.12	103.43	102.42	102.56	102.43	-0.37%	602,227
May 27, 2025	102.01	103.03	101.73	102.94	102.81	2.39%	687,106
May 23, 2025	99.92	101.12	99.91	100.54	100.41	-1.04%	697,132
May 22, 2025	101.30	102.29	101.16	101.60	101.47	0.35%	685,775
May 21, 2025	102.13	103.21	100.95	101.25	101.12	-1.51%	628,983
May 20, 2025	102.96	103.05	102.16	102.80	102.67	-0.47%	634,794
May 19, 2025	101.79	103.43	101.79	103.29	103.16	-0.02%	858,899
May 16, 2025	103.13	103.31	102.37	103.31	103.18	0.55%	805,409
May 15, 2025	102.38	103.19	101.97	102.75	102.62	-0.06%	741,548
May 14, 2025	102.51	103.02	102.28	102.81	102.68	0.73%	766,450
May 13, 2025	100.93	102.42	100.75	102.06	101.93	1.49%	835,894
May 12, 2025	100.30	100.56	99.17	100.56	100.43	4.25%	963,113
May 9, 2025	96.99	97.23	96.13	96.46	96.34	-0.08%	694,232
May 8, 2025	96.73	97.47	95.84	96.54	96.42	0.73%	1,520,657
May 7, 2025	95.71	96.28	94.63	95.84	95.72	0.38%	649,860
May 6, 2025	95.29	96.27	95.06	95.48	95.36	-0.96%	568,441
May 5, 2025	96.11	97.05	96.11	96.41	96.29	-0.55%	665,715
May 2, 2025	96.63	97.43	96.30	96.94	96.82	1.40%	892,807
May 1, 2025	96.21	96.82	95.58	95.60	95.48	1.41%	617,609
Apr 30, 2025	92.54	94.67	91.82	94.27	94.15	-0.12%	1,154,334
Apr 29, 2025	93.37	94.59	93.24	94.38	94.26	0.65%	707,311
Apr 28, 2025	94.06	94.29	92.60	93.77	93.65	-0.13%	984,143
Apr 25, 2025	92.72	94.04	92.40	93.89	93.77	1.50%	582,161
Apr 24, 2025	90.33	92.57	90.17	92.50	92.38	2.87%	1,260,209
Apr 23, 2025	90.92	91.71	89.60	89.92	89.80	2.36%	1,083,011
Apr 22, 2025	86.65	88.42	86.34	87.85	87.74	2.70%	1,127,559
Apr 21, 2025	86.83	86.83	84.50	85.54	85.43	-2.68%	3,556,868
Apr 17, 2025	88.50	88.81	87.43	87.90	87.79	0.08%	1,205,847
Apr 16, 2025	88.82	89.54	86.65	87.83	87.72	-3.00%	1,426,224

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.