Vanguard Russell 1000 Gro... (VONG)
NASDAQ: VONG
· Real-Time Price · USD
120.92
-0.44 (-0.36%)
At close: Oct 03, 2025, 3:59 PM
121.01
0.07%
Pre-market: Oct 06, 2025, 07:02 AM EDT
VONG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 121.56 | 121.67 | 120.51 | 120.92 | 120.92 | -0.36% | 1,025,003 |
| Oct 2, 2025 | 121.89 | 121.89 | 120.89 | 121.36 | 121.36 | 0.12% | 980,701 |
| Oct 1, 2025 | 119.89 | 121.42 | 119.84 | 121.22 | 121.22 | 0.60% | 1,053,909 |
| Sep 30, 2025 | 119.88 | 120.61 | 119.47 | 120.50 | 120.50 | 0.44% | 2,630,500 |
| Sep 29, 2025 | 120.18 | 120.59 | 119.69 | 119.97 | 119.97 | 0.34% | 3,980,265 |
| Sep 26, 2025 | 119.32 | 119.61 | 118.56 | 119.56 | 119.56 | 0.43% | 648,429 |
| Sep 25, 2025 | 118.76 | 119.41 | 118.14 | 119.05 | 119.05 | -0.52% | 1,028,373 |
| Sep 24, 2025 | 120.62 | 120.69 | 119.21 | 119.67 | 119.67 | -0.64% | 953,045 |
| Sep 23, 2025 | 121.72 | 121.72 | 120.23 | 120.44 | 120.30 | -1.06% | 870,348 |
| Sep 22, 2025 | 120.52 | 121.82 | 120.52 | 121.73 | 121.59 | 0.86% | 1,260,830 |
| Sep 19, 2025 | 120.11 | 120.79 | 119.87 | 120.69 | 120.55 | 0.98% | 792,538 |
| Sep 18, 2025 | 119.56 | 120.09 | 119.17 | 119.52 | 119.38 | 0.56% | 861,197 |
| Sep 17, 2025 | 119.31 | 119.33 | 117.76 | 118.85 | 118.71 | -0.40% | 1,240,473 |
| Sep 16, 2025 | 119.78 | 119.82 | 119.25 | 119.33 | 119.19 | -0.18% | 941,038 |
| Sep 15, 2025 | 118.96 | 119.55 | 118.88 | 119.55 | 119.41 | 0.95% | 762,900 |
| Sep 12, 2025 | 118.19 | 118.68 | 117.90 | 118.43 | 118.29 | 0.36% | 931,704 |
| Sep 11, 2025 | 118.03 | 118.19 | 117.47 | 118.01 | 117.87 | 0.51% | 939,297 |
| Sep 10, 2025 | 117.85 | 118.01 | 117.00 | 117.41 | 117.27 | 0.70% | 1,001,100 |
| Sep 9, 2025 | 116.48 | 116.68 | 115.85 | 116.59 | 116.45 | 0.28% | 1,485,247 |
| Sep 8, 2025 | 116.15 | 116.69 | 116.15 | 116.26 | 116.12 | 0.56% | 950,143 |
Page 1 of 136