Vanguard Russell 1000 Gro... (VONG)
NASDAQ: VONG
· Real-Time Price · USD
114.45
-1.15 (-0.99%)
At close: Aug 19, 2025, 10:54 AM
VONG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 115.46 | 115.68 | 115.16 | 115.60 | n/a | 0.05% | 972,643 |
| 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 |
| Aug 11, 2025 | 114.76 | 115.35 | 114.30 | 114.59 | 114.59 | -0.17% | 635,503 |
| Aug 8, 2025 | 114.21 | 114.89 | 114.04 | 114.78 | 114.78 | 0.86% | 601,200 |
| Aug 7, 2025 | 114.68 | 114.82 | 112.92 | 113.80 | 113.80 | -0.14% | 657,598 |
| Aug 6, 2025 | 112.71 | 114.02 | 112.61 | 113.96 | 113.96 | 1.39% | 658,554 |
| Aug 5, 2025 | 113.50 | 113.64 | 112.30 | 112.40 | 112.40 | -0.83% | 927,246 |
| Aug 4, 2025 | 112.14 | 113.35 | 112.14 | 113.34 | 113.34 | 1.94% | 707,107 |
| Aug 1, 2025 | 112.15 | 112.15 | 110.65 | 111.18 | 111.18 | -1.97% | 1,059,100 |
| Jul 31, 2025 | 115.48 | 115.48 | 113.16 | 113.41 | 113.41 | 0.09% | 695,491 |
| Jul 30, 2025 | 113.18 | 113.67 | 112.58 | 113.31 | 113.31 | 0.27% | 1,152,180 |
| Jul 29, 2025 | 113.96 | 114.08 | 112.92 | 113.00 | 113.00 | -0.52% | 716,217 |
| Jul 28, 2025 | 113.49 | 113.69 | 113.27 | 113.59 | 113.59 | 0.36% | 743,404 |
| Jul 25, 2025 | 112.92 | 113.43 | 112.80 | 113.18 | 113.18 | 0.45% | 747,500 |
| Jul 24, 2025 | 112.58 | 112.90 | 112.26 | 112.67 | 112.67 | 0.33% | 539,850 |
| Jul 23, 2025 | 111.85 | 112.30 | 111.37 | 112.30 | 112.30 | 0.85% | 688,457 |
| Jul 22, 2025 | 112.13 | 112.13 | 110.70 | 111.35 | 111.35 | -0.65% | 607,538 |