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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	116.65	115.61	115.61	116.83	114.66	820,402
September 04, 2025	114.96	115.75	115.75	115.82	114.65	836,985
September 03, 2025	114.53	114.73	114.73	115.1	114.05	564,739
September 02, 2025	112.85	113.71	113.71	113.75	112.42	703,419
August 29, 2025	115.63	114.67	114.67	115.74	114.29	794,000
August 28, 2025	115.45	116	116	116.2	115.05	600,926
August 27, 2025	115.01	115.29	115.29	115.45	114.69	2.01M
August 26, 2025	114.36	115	115	115.11	114.1	515,100
August 25, 2025	114.4	114.34	114.34	115.03	114.15	603,407
August 22, 2025	112.95	114.58	114.58	114.98	112.76	1.04M
August 21, 2025	112.96	112.85	112.85	113.46	112.43	520,858
August 20, 2025	113.66	113.24	113.24	113.73	111.82	937,231
August 19, 2025	115.53	114.04	114.04	115.53	113.72	934,378
August 18, 2025	115.46	115.6	115.6	115.68	115.16	972,966
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

Vanguard Russell 1000 Growth Index Fund (VONG) NASDAQ