Vanguard Russell 1000 Growth Index Fund Institutional Shares (VRGWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
829.61
+7.65 (0.93%)
Jun 26, 2025, 4:00 PM EDT
VRGWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 829.61 | 829.61 | 829.61 | 829.61 | 829.61 | 0.93% |
| Jun 25, 2025 | 821.96 | 821.96 | 821.96 | 821.96 | 821.96 | 0.34% |
| Jun 24, 2025 | 819.15 | 819.15 | 819.15 | 819.15 | 819.15 | 1.43% |
| Jun 23, 2025 | 807.64 | 807.64 | 807.64 | 807.64 | 807.64 | 1.08% |
| Jun 20, 2025 | 798.98 | 798.98 | 798.98 | 798.98 | 798.98 | -0.68% |
| Jun 18, 2025 | 804.46 | 804.46 | 804.46 | 804.46 | 803.41 | -0.15% |
| Jun 17, 2025 | 805.66 | 805.66 | 805.66 | 805.66 | 804.60 | -0.85% |
| Jun 16, 2025 | 812.57 | 812.57 | 812.57 | 812.57 | 811.51 | 1.21% |
| Jun 13, 2025 | 802.87 | 802.87 | 802.87 | 802.87 | 801.82 | -1.26% |
| Jun 12, 2025 | 813.14 | 813.14 | 813.14 | 813.14 | 812.08 | 0.43% |
| Jun 11, 2025 | 809.69 | 809.69 | 809.69 | 809.69 | 808.63 | -0.37% |
| Jun 10, 2025 | 812.67 | 812.67 | 812.67 | 812.67 | 811.61 | 0.61% |
| Jun 9, 2025 | 807.77 | 807.77 | 807.77 | 807.77 | 806.71 | 0.10% |
| Jun 6, 2025 | 806.93 | 806.93 | 806.93 | 806.93 | 805.87 | 1.05% |
| Jun 5, 2025 | 798.51 | 798.51 | 798.51 | 798.51 | 797.46 | -0.69% |
| Jun 4, 2025 | 804.08 | 804.08 | 804.08 | 804.08 | 803.03 | 0.37% |
| Jun 3, 2025 | 801.11 | 801.11 | 801.11 | 801.11 | 800.06 | 0.67% |
| Jun 2, 2025 | 795.81 | 795.81 | 795.81 | 795.81 | 794.77 | 0.61% |
| May 30, 2025 | 791.01 | 791.01 | 791.01 | 791.01 | 789.97 | -0.02% |
| May 29, 2025 | 791.20 | 791.20 | 791.20 | 791.20 | 790.16 | 0.33% |
| May 28, 2025 | 788.61 | 788.61 | 788.61 | 788.61 | 787.58 | -0.42% |
| May 27, 2025 | 791.91 | 791.91 | 791.91 | 791.91 | 790.87 | 2.43% |
| May 23, 2025 | 773.13 | 773.13 | 773.13 | 773.13 | 772.12 | -1.02% |
| May 22, 2025 | 781.11 | 781.11 | 781.11 | 781.11 | 780.09 | 0.27% |
| May 21, 2025 | 778.97 | 778.97 | 778.97 | 778.97 | 777.95 | -1.49% |
| May 20, 2025 | 790.77 | 790.77 | 790.77 | 790.77 | 789.73 | -0.52% |
| May 19, 2025 | 794.93 | 794.93 | 794.93 | 794.93 | 793.89 | 0.03% |
| May 16, 2025 | 794.66 | 794.66 | 794.66 | 794.66 | 793.62 | 0.57% |
| May 15, 2025 | 790.17 | 790.17 | 790.17 | 790.17 | 789.14 | -0.09% |
| May 14, 2025 | 790.89 | 790.89 | 790.89 | 790.89 | 789.85 | 0.71% |
| May 13, 2025 | 785.35 | 785.35 | 785.35 | 785.35 | 784.32 | 1.53% |
| May 12, 2025 | 773.51 | 773.51 | 773.51 | 773.51 | 772.50 | 4.24% |
| May 9, 2025 | 742.03 | 742.03 | 742.03 | 742.03 | 741.06 | -0.08% |
| May 8, 2025 | 742.65 | 742.65 | 742.65 | 742.65 | 741.68 | 0.75% |
| May 7, 2025 | 737.15 | 737.15 | 737.15 | 737.15 | 736.18 | 0.33% |
| May 6, 2025 | 734.76 | 734.76 | 734.76 | 734.76 | 733.80 | -0.92% |
| May 5, 2025 | 741.57 | 741.57 | 741.57 | 741.57 | 740.60 | -0.67% |
| May 2, 2025 | 746.57 | 746.57 | 746.57 | 746.57 | 745.59 | 1.49% |
| May 1, 2025 | 735.61 | 735.61 | 735.61 | 735.61 | 734.65 | 1.22% |
| Apr 30, 2025 | 726.75 | 726.75 | 726.75 | 726.75 | 725.80 | 0.11% |
| Apr 29, 2025 | 725.97 | 725.97 | 725.97 | 725.97 | 725.02 | 0.63% |
| Apr 28, 2025 | 721.41 | 721.41 | 721.41 | 721.41 | 720.47 | -0.13% |
| Apr 25, 2025 | 722.37 | 722.37 | 722.37 | 722.37 | 721.42 | 1.52% |
| Apr 24, 2025 | 711.58 | 711.58 | 711.58 | 711.58 | 710.65 | 2.83% |
| Apr 23, 2025 | 692.00 | 692.00 | 692.00 | 692.00 | 691.09 | 2.39% |
| Apr 22, 2025 | 675.84 | 675.84 | 675.84 | 675.84 | 674.96 | 2.73% |
| Apr 21, 2025 | 657.91 | 657.91 | 657.91 | 657.91 | 657.05 | -2.75% |
| Apr 17, 2025 | 676.52 | 676.52 | 676.52 | 676.52 | 675.63 | 0.09% |
| Apr 16, 2025 | 675.93 | 675.93 | 675.93 | 675.93 | 675.04 | -3.03% |
| Apr 15, 2025 | 697.06 | 697.06 | 697.06 | 697.06 | 696.15 | -0.01% |