Australia markets closed

Vanguard Russell 1000 Growth Index Fund (VONG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
57.40-0.09 (-0.16%)
At close: 04:00PM EDT
57.85 +0.45 (+0.78%)
After hours: 06:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202258.3058.3355.8057.4057.40852,800
19 May 202257.4058.3957.1557.4957.49718,000
18 May 202259.7459.7957.5257.7557.751,383,800
17 May 202260.4560.6759.4960.6260.62675,800
16 May 202259.5859.9358.9759.2359.23475,200
13 May 202258.8160.1158.5459.8659.86579,000
12 May 202257.1558.7156.6157.8257.821,396,200
11 May 202259.2860.1457.7557.8857.881,401,400
10 May 202260.3860.7158.7859.6459.641,066,200
09 May 202260.4760.8758.9159.1759.171,073,600
06 May 202261.9662.6060.7161.7061.701,961,600
05 May 202264.6664.7961.6862.3762.37963,900
04 May 202263.6465.6862.6065.6365.63787,200
03 May 202263.5463.8863.0363.5363.53740,500
02 May 202262.5863.5561.7963.5563.551,103,300
29 Apr 202264.6465.2662.5862.7462.741,199,400
28 Apr 202264.3765.9063.6065.5365.53679,000
27 Apr 202263.3764.4563.0363.3563.35732,900
26 Apr 202265.1565.2163.1363.1663.16589,300
25 Apr 202264.4565.6564.1465.6465.64666,900
22 Apr 202266.6866.7964.7464.8364.83524,700
21 Apr 202268.7769.2766.5266.7266.72747,400
20 Apr 202269.0169.0167.8367.9967.99552,000
19 Apr 202267.1468.8267.0568.6768.67479,400
18 Apr 202267.1767.6766.7067.2767.271,159,300
14 Apr 202268.7468.8367.2967.3167.31532,600
13 Apr 202267.4468.8367.3968.6268.62636,000
12 Apr 202268.6769.0267.2067.4967.49504,600
11 Apr 202268.5468.6167.6667.7467.74870,800
08 Apr 202269.8770.0369.1469.3369.33585,100
07 Apr 202269.6370.4869.0770.0970.09460,700
06 Apr 202270.3970.4469.2469.8369.83873,600
05 Apr 202272.5872.6771.1771.4071.40447,100
04 Apr 202271.6772.8471.6072.8472.84623,100
01 Apr 202271.5671.7070.9271.5471.54514,900
31 Mar 202272.5172.5371.3571.3671.361,396,400
30 Mar 202273.0373.1272.1272.4872.48550,200
29 Mar 202272.8573.4572.3573.3273.32556,600
28 Mar 202270.9972.0270.7372.0272.02725,000
25 Mar 202271.1771.1970.1870.9270.92448,600
24 Mar 202270.1671.0369.6871.0271.02400,300
24 Mar 20220.115 Dividend
23 Mar 202270.2470.8869.8369.8669.75459,600
22 Mar 202269.7971.0269.7970.8370.71396,200
21 Mar 202269.7570.1168.8269.6269.51582,000
18 Mar 202268.1269.9268.0469.8569.74587,100
17 Mar 202267.1668.4866.9868.4868.37511,300
16 Mar 202266.1667.5065.3167.4767.36620,300
15 Mar 202263.9465.4863.6965.3665.25555,500
14 Mar 202264.4764.9663.2763.4563.35825,200
11 Mar 202266.1766.3664.3964.4964.38414,400
10 Mar 202265.4065.9364.8365.7765.66519,200
09 Mar 202265.6066.5565.1966.2666.151,005,200
08 Mar 202264.2065.8263.3463.9363.82686,300
07 Mar 202266.7967.0064.2364.2364.12540,300
04 Mar 202267.3667.6466.2966.8866.77468,500
03 Mar 202269.3469.3467.5567.8867.77439,000
02 Mar 202268.0469.1167.5768.8568.74581,900
01 Mar 202268.5768.9267.2467.7167.60826,700
28 Feb 202267.8669.0267.7368.7168.60718,200
25 Feb 202267.6968.6066.8868.5768.46849,100
24 Feb 202263.2667.5463.0067.4367.32941,000
23 Feb 202267.6567.7565.2865.3765.261,478,400
22 Feb 202267.2268.1866.3666.9966.88625,500
18 Feb 202268.8268.9367.4767.9167.80488,500
17 Feb 202270.0770.1668.5468.6468.53364,200
16 Feb 202270.2270.8769.6470.6870.56377,800
15 Feb 202270.2370.7569.9570.7470.62413,100
14 Feb 202268.8969.7668.4869.1569.04498,400
11 Feb 202271.3071.4768.8269.1068.99501,300
10 Feb 202271.3972.6670.7871.1070.98368,900
09 Feb 202272.1572.6671.9572.6372.51457,400
08 Feb 202270.3671.4170.0371.2671.14460,800
07 Feb 202271.1771.5470.2570.4970.37490,500
04 Feb 202270.4271.6869.9670.9870.86544,600
03 Feb 202271.0571.6469.9270.1970.07815,600
02 Feb 202273.0673.1172.0672.8272.70855,600
01 Feb 202272.1272.4071.0972.3072.18552,200
31 Jan 202269.8571.8069.6171.7771.65708,600
28 Jan 202267.9269.7266.8669.6869.57698,000
27 Jan 202268.8469.2467.1567.3167.20821,600
26 Jan 202269.5170.1667.1567.9167.80940,000
25 Jan 202268.2469.0567.2067.9567.84714,900
24 Jan 202267.5869.4965.5569.4569.341,304,900
21 Jan 202270.2370.9168.8668.8868.77902,300
20 Jan 202272.1573.0670.6170.6770.55791,000
19 Jan 202272.7273.2671.5671.6671.54522,000
18 Jan 202273.0973.3572.2772.4572.33540,500
14 Jan 202273.3874.2573.1874.0773.95746,400
13 Jan 202276.1476.1873.8073.9473.82307,300
12 Jan 202276.1476.4675.4975.7875.66799,700
11 Jan 202274.5975.5974.0675.5675.44378,900
10 Jan 202273.7774.7572.5874.7274.60673,200
07 Jan 202275.6475.8974.5374.7874.66364,300
06 Jan 202275.5076.1874.8675.6175.49486,800
05 Jan 202278.0578.0575.7675.7775.65594,300
04 Jan 202279.2979.2977.6478.2778.14765,500
03 Jan 202278.9179.1878.2879.1278.99602,700
31 Dec 202178.9379.0878.5378.5478.41334,800
30 Dec 202179.2379.5978.8979.0178.88346,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...