Vanguard Russell 1000 Growth Index Fund - VONG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	116.13	115.54	115.54	116.13	115.23	520,918
August 14, 2025	115.57	115.87	115.87	116.23	115.38	644,154
August 13, 2025	116.35	115.73	115.73	116.49	115.39	1.19M
August 12, 2025	115.11	115.86	115.86	115.87	114.47	802,502
August 11, 2025	114.76	114.59	114.59	115.35	114.3	635,503
August 08, 2025	114.21	114.78	114.78	114.89	114.04	601,200
August 07, 2025	114.68	113.8	113.8	114.82	112.92	657,598
August 06, 2025	112.66	113.96	113.96	114.02	112.54	651,330
August 05, 2025	113.5	112.4	112.4	113.64	112.3	927,246
August 04, 2025	112.14	113.34	113.34	113.35	112.14	707,107
August 01, 2025	112.15	111.18	111.18	112.15	110.65	1.06M
July 31, 2025	115.48	113.41	113.41	115.48	113.16	695,491
July 30, 2025	113.18	113.31	113.31	113.67	112.58	1.15M
July 29, 2025	113.96	113	113	114.08	112.92	716,217
July 28, 2025	113.49	113.59	113.59	113.69	113.27	743,404
July 25, 2025	112.92	113.18	113.18	113.43	112.8	747,472
July 24, 2025	112.58	112.67	112.67	112.9	112.26	539,850
July 23, 2025	111.85	112.3	112.3	112.3	111.37	688,457
July 22, 2025	112.13	111.35	111.35	112.13	110.7	607,538
July 21, 2025	111.94	112.08	112.08	112.53	111.87	610,600
July 18, 2025	112.12	111.75	111.75	112.12	111.43	621,128
July 17, 2025	111.14	111.78	111.78	111.89	111.03	500,700
July 16, 2025	110.9	111.01	111.01	111.11	109.84	1.09M
July 15, 2025	111.16	110.58	110.58	111.28	110.58	706,610
July 14, 2025	110.06	110.27	110.27	110.52	109.58	1.19M
July 11, 2025	109.87	110.02	110.02	110.35	109.65	633,166
July 10, 2025	110.49	110.35	110.35	110.58	109.67	965,143
July 09, 2025	109.85	110.35	110.35	110.49	109.75	995,338
July 08, 2025	109.77	109.33	109.33	109.77	109.06	762,857
July 07, 2025	109.7	109.44	109.44	109.87	108.88	988,126
July 03, 2025	109.5	110.18	110.18	110.34	109.46	367,724
July 02, 2025	108.01	109	109	109.01	108.01	773,558
July 01, 2025	108.83	108.08	108.08	109.07	107.69	741,430
June 30, 2025	109.09	109.2	109.2	109.52	108.65	702,300
June 27, 2025	108.13	108.5	108.5	108.73	107.61	2.44M
June 26, 2025	107.32	107.95	107.95	107.99	106.95	559,028
June 25, 2025	106.9	106.92	106.92	107.27	106.58	571,221
June 24, 2025	106.1	106.52	106.52	106.68	105.81	677,723
June 23, 2025	103.82	105	105	105.07	103.39	842,300
June 20, 2025	105.07	103.88	103.88	105.16	103.57	785,300
June 18, 2025	104.82	104.62	104.49	105.39	104.35	696,010
June 17, 2025	105.18	104.72	104.59	105.5	104.57	549,227
June 16, 2025	105.1	105.63	105.63	105.92	105.04	2.19M
June 13, 2025	104.49	104.41	104.41	105.31	104.11	918,988
June 12, 2025	105.05	105.75	105.75	105.88	105.05	602,000
June 11, 2025	106	105.31	105.31	106.2	104.93	844,448
June 10, 2025	105.18	105.65	105.65	105.73	104.65	733,800
June 09, 2025	104.95	105.01	105.01	105.27	104.75	646,400
June 06, 2025	104.9	104.93	104.93	105.29	104.54	678,725
June 05, 2025	104.88	103.84	103.84	105.34	103.45	772,296
June 04, 2025	104.31	104.54	104.54	104.72	104.12	1.03M
June 03, 2025	103.64	104.15	104.15	104.45	103.36	596,452
June 02, 2025	102.34	103.47	103.47	103.47	102.1	678,300
May 30, 2025	102.66	102.81	102.81	103.04	101.4	713,700
May 29, 2025	104.05	102.87	102.87	104.05	102.42	755,722
May 28, 2025	103.12	102.56	102.56	103.43	102.42	602,227
May 27, 2025	102.01	102.94	102.94	103.03	101.73	687,106
May 23, 2025	99.92	100.54	100.54	101.12	99.91	697,132
May 22, 2025	101.3	101.6	101.6	102.29	101.16	685,775
May 21, 2025	102.13	101.25	101.25	103.21	100.95	628,983

Vanguard Russell 1000 Growth Index Fund (VONG) NASDAQ