Vanguard Russell 1000 Growth ETF (VONG)

124.01
-1.29 (-1.03%)
NASDAQ· Last Trade: Jun 23rd, 1:21 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Russell 1000 Growth ETF (VONG)

DateOpenHighLowCloseVolumeAdjusted Close
6/22/2026126.64127.21125.17125.301,344,011125.30
6/18/2026126.57127.10125.61126.871,115,863126.87
6/17/2026127.41127.50124.99125.351,364,030125.35
6/16/2026127.72127.95127.03127.07723,134127.07
6/15/2026127.35128.52127.22128.131,096,618128.13
6/12/2026125.40125.72124.04125.201,110,664125.20
6/10/2026124.62125.59123.13123.231,284,438123.23
6/09/2026127.11127.97122.69125.571,619,705125.57
6/08/2026127.33127.79126.39126.602,894,946126.60
6/05/2026129.61129.84125.91126.341,897,472126.34
6/04/2026129.67130.83129.28130.591,659,446130.59
6/03/2026131.86131.87130.01130.32999,916130.32
6/02/2026132.34132.47131.60132.06895,684132.06
6/01/2026131.71132.94131.66132.521,598,921132.52
5/29/20260.01131.93131.02131.611,054,270131.61
5/28/2026129.43130.94129.26130.891,847,139130.89
5/27/2026129.22129.58128.99129.431,084,692129.43
5/26/2026129.30129.84128.95129.321,170,889129.32
5/22/2026129.03129.52128.49128.621,123,113128.62
5/21/2026127.89128.90127.32128.321,331,675128.32
5/20/2026126.99128.32126.64128.291,512,391128.29
5/19/2026127.36127.63126.29126.711,644,095126.71
5/18/2026128.02128.41126.75127.772,051,847127.77
5/15/2026128.49129.19127.46128.011,299,370128.01
5/14/2026128.30129.73128.23129.561,186,323129.56
5/13/2026126.89128.34126.23127.982,760,853127.98
5/12/2026126.59127.12125.72126.921,991,661126.92
5/11/2026126.30127.67126.29127.151,493,204127.15
5/08/2026126.81127.32126.59127.181,792,508127.18
5/07/2026126.72127.42126.03126.311,332,131126.31
5/06/2026124.55126.15124.42126.031,364,325126.03
5/05/2026123.82124.16123.52123.951,301,935123.95
5/04/2026123.56123.97122.47123.321,461,099123.32
5/01/2026123.61124.42123.61123.551,225,164123.55
4/30/2026122.68123.07121.15122.761,338,549122.76
4/29/2026122.29122.42121.61122.422,576,921122.42
4/28/2026122.28122.81121.88122.571,375,085122.57
4/27/2026122.95123.59122.53123.521,173,627123.52
4/24/2026122.11123.42121.79123.291,702,753123.29
4/23/2026122.60122.79120.48121.691,419,052121.69
4/22/2026122.36123.23121.97123.211,110,807123.21
4/21/2026122.48122.70121.02121.281,018,801121.28
4/20/2026122.14122.40121.30122.171,314,448122.17
4/17/2026121.89122.94121.80122.561,294,468122.56
4/16/2026121.24121.24120.06120.771,559,158120.77
4/15/2026119.00120.71118.84120.652,541,067120.65
4/14/2026117.15118.55117.12118.511,126,108118.51
4/13/2026114.49116.43114.37116.401,747,546116.40
4/10/2026114.93115.37114.57114.861,072,741114.86
4/09/2026113.93114.75113.19114.631,436,365114.63
4/08/2026115.06115.25113.53114.031,918,354114.03
4/07/2026110.56111.22109.10111.212,594,385111.21
4/06/2026110.75111.39110.41111.112,638,407111.11
4/02/2026108.98111.00108.39110.682,404,916110.68
4/01/2026110.55111.39110.10110.693,556,740110.69
3/31/2026107.05109.98107.05109.693,661,543109.69
3/30/2026107.16107.21105.22105.723,694,683105.72
3/27/2026107.90108.05105.99106.205,163,865106.20
3/26/2026110.43110.77108.61108.662,353,875108.66
3/25/2026111.77112.23110.91111.222,895,900111.22
3/24/2026111.02111.23110.25110.493,108,321110.49
3/23/2026111.96113.07111.47111.814,573,571111.67