Vanguard Russell 1000 Gro... (VONG)
NASDAQ: VONG
· Real-Time Price · USD
117.83
1.24 (1.06%)
At close: Sep 10, 2025, 11:55 AM
VONG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 116.48 | 116.68 | 115.85 | 116.59 | 116.59 | 0.28% | 1,483,653 |
| Sep 8, 2025 | 116.15 | 116.69 | 116.15 | 116.26 | 116.26 | 0.56% | 950,143 |
| Sep 5, 2025 | 116.65 | 116.83 | 114.66 | 115.61 | 115.61 | -0.12% | 820,402 |
| Sep 4, 2025 | 114.96 | 115.82 | 114.65 | 115.75 | 115.75 | 0.89% | 836,985 |
| Sep 3, 2025 | 114.54 | 115.09 | 114.08 | 114.73 | 114.73 | 0.90% | 564,757 |
| Sep 2, 2025 | 112.85 | 113.75 | 112.42 | 113.71 | 113.71 | -0.84% | 703,419 |
| Aug 29, 2025 | 115.63 | 115.74 | 114.29 | 114.67 | 114.67 | -1.15% | 794,000 |
| Aug 28, 2025 | 115.45 | 116.20 | 115.05 | 116.00 | 116.00 | 0.62% | 600,926 |
| Aug 27, 2025 | 115.01 | 115.45 | 114.69 | 115.29 | 115.29 | 0.25% | 2,013,340 |
| Aug 26, 2025 | 114.36 | 115.11 | 114.10 | 115.00 | 115.00 | 0.58% | 515,100 |
| Aug 25, 2025 | 114.40 | 115.03 | 114.15 | 114.34 | 114.34 | -0.21% | 603,407 |
| Aug 22, 2025 | 112.95 | 114.98 | 112.76 | 114.58 | 114.58 | 1.53% | 1,043,174 |
| Aug 21, 2025 | 112.96 | 113.46 | 112.43 | 112.85 | 112.85 | -0.34% | 520,858 |
| Aug 20, 2025 | 113.66 | 113.73 | 111.82 | 113.24 | 113.24 | -0.70% | 937,231 |
| Aug 19, 2025 | 115.53 | 115.53 | 113.72 | 114.04 | 114.04 | -1.35% | 934,378 |
| Aug 18, 2025 | 115.46 | 115.68 | 115.16 | 115.60 | 115.60 | 0.05% | 972,966 |
| Aug 15, 2025 | 116.13 | 116.13 | 115.23 | 115.54 | 115.54 | -0.28% | 520,918 |
| Aug 14, 2025 | 115.57 | 116.23 | 115.38 | 115.87 | 115.87 | 0.12% | 644,154 |
| Aug 13, 2025 | 116.35 | 116.49 | 115.39 | 115.73 | 115.73 | -0.11% | 1,185,700 |
| Aug 12, 2025 | 115.11 | 115.87 | 114.47 | 115.86 | 115.86 | 1.11% | 802,502 |