News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	58.30	58.33	55.80	57.40	57.40	852,800
19 May 2022	57.40	58.39	57.15	57.49	57.49	718,000
18 May 2022	59.74	59.79	57.52	57.75	57.75	1,383,800
17 May 2022	60.45	60.67	59.49	60.62	60.62	675,800
16 May 2022	59.58	59.93	58.97	59.23	59.23	475,200
13 May 2022	58.81	60.11	58.54	59.86	59.86	579,000
12 May 2022	57.15	58.71	56.61	57.82	57.82	1,396,200
11 May 2022	59.28	60.14	57.75	57.88	57.88	1,401,400
10 May 2022	60.38	60.71	58.78	59.64	59.64	1,066,200
09 May 2022	60.47	60.87	58.91	59.17	59.17	1,073,600
06 May 2022	61.96	62.60	60.71	61.70	61.70	1,961,600
05 May 2022	64.66	64.79	61.68	62.37	62.37	963,900
04 May 2022	63.64	65.68	62.60	65.63	65.63	787,200
03 May 2022	63.54	63.88	63.03	63.53	63.53	740,500
02 May 2022	62.58	63.55	61.79	63.55	63.55	1,103,300
29 Apr 2022	64.64	65.26	62.58	62.74	62.74	1,199,400
28 Apr 2022	64.37	65.90	63.60	65.53	65.53	679,000
27 Apr 2022	63.37	64.45	63.03	63.35	63.35	732,900
26 Apr 2022	65.15	65.21	63.13	63.16	63.16	589,300
25 Apr 2022	64.45	65.65	64.14	65.64	65.64	666,900
22 Apr 2022	66.68	66.79	64.74	64.83	64.83	524,700
21 Apr 2022	68.77	69.27	66.52	66.72	66.72	747,400
20 Apr 2022	69.01	69.01	67.83	67.99	67.99	552,000
19 Apr 2022	67.14	68.82	67.05	68.67	68.67	479,400
18 Apr 2022	67.17	67.67	66.70	67.27	67.27	1,159,300
14 Apr 2022	68.74	68.83	67.29	67.31	67.31	532,600
13 Apr 2022	67.44	68.83	67.39	68.62	68.62	636,000
12 Apr 2022	68.67	69.02	67.20	67.49	67.49	504,600
11 Apr 2022	68.54	68.61	67.66	67.74	67.74	870,800
08 Apr 2022	69.87	70.03	69.14	69.33	69.33	585,100
07 Apr 2022	69.63	70.48	69.07	70.09	70.09	460,700
06 Apr 2022	70.39	70.44	69.24	69.83	69.83	873,600
05 Apr 2022	72.58	72.67	71.17	71.40	71.40	447,100
04 Apr 2022	71.67	72.84	71.60	72.84	72.84	623,100
01 Apr 2022	71.56	71.70	70.92	71.54	71.54	514,900
31 Mar 2022	72.51	72.53	71.35	71.36	71.36	1,396,400
30 Mar 2022	73.03	73.12	72.12	72.48	72.48	550,200
29 Mar 2022	72.85	73.45	72.35	73.32	73.32	556,600
28 Mar 2022	70.99	72.02	70.73	72.02	72.02	725,000
25 Mar 2022	71.17	71.19	70.18	70.92	70.92	448,600
24 Mar 2022	70.16	71.03	69.68	71.02	71.02	400,300
24 Mar 2022	0.115 Dividend
23 Mar 2022	70.24	70.88	69.83	69.86	69.75	459,600
22 Mar 2022	69.79	71.02	69.79	70.83	70.71	396,200
21 Mar 2022	69.75	70.11	68.82	69.62	69.51	582,000
18 Mar 2022	68.12	69.92	68.04	69.85	69.74	587,100
17 Mar 2022	67.16	68.48	66.98	68.48	68.37	511,300
16 Mar 2022	66.16	67.50	65.31	67.47	67.36	620,300
15 Mar 2022	63.94	65.48	63.69	65.36	65.25	555,500
14 Mar 2022	64.47	64.96	63.27	63.45	63.35	825,200
11 Mar 2022	66.17	66.36	64.39	64.49	64.38	414,400
10 Mar 2022	65.40	65.93	64.83	65.77	65.66	519,200
09 Mar 2022	65.60	66.55	65.19	66.26	66.15	1,005,200
08 Mar 2022	64.20	65.82	63.34	63.93	63.82	686,300
07 Mar 2022	66.79	67.00	64.23	64.23	64.12	540,300
04 Mar 2022	67.36	67.64	66.29	66.88	66.77	468,500
03 Mar 2022	69.34	69.34	67.55	67.88	67.77	439,000
02 Mar 2022	68.04	69.11	67.57	68.85	68.74	581,900
01 Mar 2022	68.57	68.92	67.24	67.71	67.60	826,700
28 Feb 2022	67.86	69.02	67.73	68.71	68.60	718,200
25 Feb 2022	67.69	68.60	66.88	68.57	68.46	849,100
24 Feb 2022	63.26	67.54	63.00	67.43	67.32	941,000
23 Feb 2022	67.65	67.75	65.28	65.37	65.26	1,478,400
22 Feb 2022	67.22	68.18	66.36	66.99	66.88	625,500
18 Feb 2022	68.82	68.93	67.47	67.91	67.80	488,500
17 Feb 2022	70.07	70.16	68.54	68.64	68.53	364,200
16 Feb 2022	70.22	70.87	69.64	70.68	70.56	377,800
15 Feb 2022	70.23	70.75	69.95	70.74	70.62	413,100
14 Feb 2022	68.89	69.76	68.48	69.15	69.04	498,400
11 Feb 2022	71.30	71.47	68.82	69.10	68.99	501,300
10 Feb 2022	71.39	72.66	70.78	71.10	70.98	368,900
09 Feb 2022	72.15	72.66	71.95	72.63	72.51	457,400
08 Feb 2022	70.36	71.41	70.03	71.26	71.14	460,800
07 Feb 2022	71.17	71.54	70.25	70.49	70.37	490,500
04 Feb 2022	70.42	71.68	69.96	70.98	70.86	544,600
03 Feb 2022	71.05	71.64	69.92	70.19	70.07	815,600
02 Feb 2022	73.06	73.11	72.06	72.82	72.70	855,600
01 Feb 2022	72.12	72.40	71.09	72.30	72.18	552,200
31 Jan 2022	69.85	71.80	69.61	71.77	71.65	708,600
28 Jan 2022	67.92	69.72	66.86	69.68	69.57	698,000
27 Jan 2022	68.84	69.24	67.15	67.31	67.20	821,600
26 Jan 2022	69.51	70.16	67.15	67.91	67.80	940,000
25 Jan 2022	68.24	69.05	67.20	67.95	67.84	714,900
24 Jan 2022	67.58	69.49	65.55	69.45	69.34	1,304,900
21 Jan 2022	70.23	70.91	68.86	68.88	68.77	902,300
20 Jan 2022	72.15	73.06	70.61	70.67	70.55	791,000
19 Jan 2022	72.72	73.26	71.56	71.66	71.54	522,000
18 Jan 2022	73.09	73.35	72.27	72.45	72.33	540,500
14 Jan 2022	73.38	74.25	73.18	74.07	73.95	746,400
13 Jan 2022	76.14	76.18	73.80	73.94	73.82	307,300
12 Jan 2022	76.14	76.46	75.49	75.78	75.66	799,700
11 Jan 2022	74.59	75.59	74.06	75.56	75.44	378,900
10 Jan 2022	73.77	74.75	72.58	74.72	74.60	673,200
07 Jan 2022	75.64	75.89	74.53	74.78	74.66	364,300
06 Jan 2022	75.50	76.18	74.86	75.61	75.49	486,800
05 Jan 2022	78.05	78.05	75.76	75.77	75.65	594,300
04 Jan 2022	79.29	79.29	77.64	78.27	78.14	765,500
03 Jan 2022	78.91	79.18	78.28	79.12	78.99	602,700
31 Dec 2021	78.93	79.08	78.53	78.54	78.41	334,800
30 Dec 2021	79.23	79.59	78.89	79.01	78.88	346,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,809.27-8.89(-0.02%)

News that makes you smarter and richer... For free.

Vanguard Russell 1000 Growth Index Fund (VONG)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,809.27
-8.89(-0.02%)