Vanguard Russell 1000 Growth Index Fund ETF Shares (VONG)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 83.91 | 84.03 | 82.97 | 83.35 | 83.35 | 620,200 |
| 23 Apr 2024 | 82.73 | 83.52 | 82.51 | 83.42 | 83.42 | 575,700 |
| 22 Apr 2024 | 81.98 | 82.64 | 81.26 | 82.15 | 82.15 | 497,200 |
| 19 Apr 2024 | 82.78 | 82.90 | 81.08 | 81.38 | 81.38 | 857,100 |
| 18 Apr 2024 | 83.61 | 83.95 | 82.90 | 83.01 | 83.01 | 634,200 |
| 17 Apr 2024 | 84.73 | 84.73 | 83.19 | 83.36 | 83.36 | 708,300 |
| 16 Apr 2024 | 84.20 | 84.69 | 83.90 | 84.15 | 84.15 | 735,500 |
| 15 Apr 2024 | 86.30 | 86.30 | 84.02 | 84.11 | 84.11 | 780,600 |
| 12 Apr 2024 | 86.17 | 86.38 | 85.32 | 85.63 | 85.63 | 574,300 |
| 11 Apr 2024 | 85.98 | 86.99 | 85.46 | 86.83 | 86.83 | 923,100 |
| 10 Apr 2024 | 85.30 | 85.80 | 85.15 | 85.61 | 85.61 | 763,000 |
| 09 Apr 2024 | 86.52 | 86.53 | 85.32 | 86.23 | 86.23 | 513,400 |
| 08 Apr 2024 | 86.32 | 86.44 | 85.87 | 86.14 | 86.14 | 552,200 |
| 05 Apr 2024 | 85.34 | 86.52 | 85.22 | 86.11 | 86.11 | 553,700 |
| 04 Apr 2024 | 86.84 | 87.04 | 84.92 | 84.94 | 84.94 | 728,500 |
| 03 Apr 2024 | 85.72 | 86.52 | 85.68 | 86.15 | 86.15 | 713,000 |
| 02 Apr 2024 | 85.72 | 86.00 | 85.34 | 85.95 | 85.95 | 1,015,300 |
| 01 Apr 2024 | 86.88 | 87.18 | 86.32 | 86.63 | 86.63 | 914,300 |
| 28 Mar 2024 | 86.89 | 86.94 | 86.57 | 86.67 | 86.67 | 588,000 |
| 27 Mar 2024 | 87.18 | 87.18 | 86.30 | 86.88 | 86.88 | 558,600 |
| 26 Mar 2024 | 87.27 | 87.27 | 86.56 | 86.58 | 86.58 | 640,200 |
| 25 Mar 2024 | 86.88 | 87.14 | 86.54 | 86.88 | 86.88 | 750,300 |
| 22 Mar 2024 | 87.15 | 87.44 | 86.97 | 87.22 | 87.22 | 2,204,500 |
| 21 Mar 2024 | 87.75 | 87.75 | 87.12 | 87.15 | 87.15 | 1,734,700 |
| 21 Mar 2024 | 0.155 Dividend | |||||
| 20 Mar 2024 | 86.36 | 87.22 | 86.13 | 87.22 | 87.07 | 734,000 |
| 19 Mar 2024 | 85.52 | 86.32 | 85.11 | 86.29 | 86.14 | 578,300 |
| 18 Mar 2024 | 85.98 | 86.40 | 85.68 | 85.75 | 85.60 | 864,100 |
| 15 Mar 2024 | 85.30 | 85.42 | 84.72 | 84.99 | 84.84 | 656,300 |
| 14 Mar 2024 | 86.29 | 86.39 | 85.48 | 85.96 | 85.81 | 547,300 |
| 13 Mar 2024 | 86.23 | 86.23 | 85.67 | 85.90 | 85.75 | 498,800 |
| 12 Mar 2024 | 85.33 | 86.29 | 84.79 | 86.24 | 86.09 | 812,700 |
| 11 Mar 2024 | 84.95 | 85.02 | 84.45 | 84.79 | 84.64 | 569,700 |
| 08 Mar 2024 | 86.38 | 86.92 | 85.05 | 85.18 | 85.03 | 834,600 |
| 07 Mar 2024 | 85.57 | 86.34 | 85.24 | 86.09 | 85.94 | 618,300 |
| 06 Mar 2024 | 85.20 | 85.42 | 84.62 | 84.96 | 84.81 | 572,900 |
| 05 Mar 2024 | 85.37 | 85.37 | 84.09 | 84.53 | 84.38 | 895,300 |
| 04 Mar 2024 | 86.17 | 86.30 | 85.86 | 85.90 | 85.75 | 1,046,800 |
| 01 Mar 2024 | 85.49 | 86.35 | 85.40 | 86.27 | 86.12 | 602,800 |
| 29 Feb 2024 | 85.19 | 85.54 | 84.60 | 85.34 | 85.19 | 1,895,100 |
| 28 Feb 2024 | 84.83 | 84.96 | 84.53 | 84.83 | 84.68 | 606,900 |
| 27 Feb 2024 | 85.14 | 85.17 | 84.62 | 85.10 | 84.95 | 617,800 |
| 26 Feb 2024 | 85.36 | 85.42 | 84.97 | 84.99 | 84.84 | 629,300 |
| 23 Feb 2024 | 85.71 | 85.89 | 84.96 | 85.19 | 85.04 | 546,800 |
| 22 Feb 2024 | 84.53 | 85.36 | 84.33 | 85.26 | 85.11 | 692,100 |
| 21 Feb 2024 | 82.57 | 82.76 | 82.03 | 82.74 | 82.59 | 735,800 |
| 20 Feb 2024 | 83.38 | 83.54 | 82.36 | 82.96 | 82.81 | 1,376,300 |
| 16 Feb 2024 | 84.47 | 84.48 | 83.70 | 83.81 | 83.66 | 684,500 |
| 15 Feb 2024 | 84.29 | 84.39 | 83.74 | 84.39 | 84.24 | 748,200 |
| 14 Feb 2024 | 83.84 | 84.25 | 83.32 | 84.19 | 84.04 | 666,200 |
| 13 Feb 2024 | 82.92 | 83.72 | 82.63 | 83.19 | 83.04 | 2,007,700 |
| 12 Feb 2024 | 84.86 | 85.06 | 84.20 | 84.34 | 84.19 | 731,500 |
| 09 Feb 2024 | 84.26 | 84.93 | 84.16 | 84.84 | 84.69 | 835,600 |
| 08 Feb 2024 | 83.94 | 84.07 | 83.78 | 84.00 | 83.85 | 830,700 |
| 07 Feb 2024 | 83.28 | 83.90 | 83.14 | 83.83 | 83.68 | 649,400 |
| 06 Feb 2024 | 82.97 | 83.03 | 82.23 | 82.76 | 82.61 | 735,200 |
| 05 Feb 2024 | 82.87 | 82.91 | 82.07 | 82.67 | 82.52 | 824,300 |
| 02 Feb 2024 | 81.42 | 82.92 | 81.27 | 82.68 | 82.53 | 856,900 |
| 01 Feb 2024 | 80.32 | 81.14 | 80.31 | 81.14 | 81.00 | 1,177,900 |
| 31 Jan 2024 | 80.82 | 81.15 | 79.91 | 79.91 | 79.77 | 1,133,600 |
| 30 Jan 2024 | 82.02 | 82.02 | 81.49 | 81.62 | 81.47 | 674,300 |
| 29 Jan 2024 | 81.22 | 82.00 | 81.12 | 82.00 | 81.85 | 805,700 |
| 26 Jan 2024 | 81.10 | 81.46 | 80.95 | 81.09 | 80.95 | 718,600 |
| 25 Jan 2024 | 81.29 | 81.56 | 80.75 | 81.21 | 81.07 | 1,040,700 |
| 24 Jan 2024 | 81.48 | 81.84 | 81.05 | 81.10 | 80.96 | 978,700 |
| 23 Jan 2024 | 80.72 | 80.85 | 80.43 | 80.82 | 80.68 | 1,254,400 |
| 22 Jan 2024 | 80.81 | 80.97 | 80.50 | 80.60 | 80.46 | 766,100 |
| 19 Jan 2024 | 79.57 | 80.38 | 79.36 | 80.38 | 80.24 | 758,500 |
| 18 Jan 2024 | 78.75 | 79.28 | 78.45 | 79.21 | 79.07 | 804,400 |
| 17 Jan 2024 | 78.00 | 78.21 | 77.47 | 78.17 | 78.03 | 897,500 |
| 16 Jan 2024 | 78.48 | 78.83 | 78.15 | 78.54 | 78.40 | 862,100 |
| 12 Jan 2024 | 78.75 | 78.87 | 78.37 | 78.64 | 78.50 | 1,192,300 |
| 11 Jan 2024 | 78.65 | 78.95 | 77.69 | 78.57 | 78.43 | 862,600 |
| 10 Jan 2024 | 77.76 | 78.56 | 77.76 | 78.39 | 78.25 | 856,400 |
| 09 Jan 2024 | 76.93 | 77.79 | 76.92 | 77.62 | 77.48 | 1,278,200 |
| 08 Jan 2024 | 76.17 | 77.44 | 76.16 | 77.44 | 77.30 | 3,890,400 |
| 05 Jan 2024 | 75.84 | 76.35 | 75.60 | 75.87 | 75.74 | 1,133,900 |
| 04 Jan 2024 | 75.99 | 76.50 | 75.78 | 75.82 | 75.69 | 612,400 |
| 03 Jan 2024 | 76.39 | 76.61 | 76.03 | 76.13 | 75.99 | 709,800 |
| 02 Jan 2024 | 77.38 | 77.41 | 76.42 | 76.85 | 76.71 | 930,500 |
| 29 Dec 2023 | 78.36 | 78.42 | 77.65 | 78.02 | 77.88 | 686,000 |
| 28 Dec 2023 | 78.47 | 78.54 | 78.25 | 78.32 | 78.18 | 701,500 |
| 27 Dec 2023 | 78.24 | 78.38 | 78.06 | 78.31 | 78.17 | 619,700 |
| 26 Dec 2023 | 78.08 | 78.31 | 78.00 | 78.17 | 78.03 | 866,500 |
| 22 Dec 2023 | 78.11 | 78.20 | 77.58 | 77.92 | 77.78 | 785,700 |
| 21 Dec 2023 | 77.74 | 77.92 | 77.23 | 77.88 | 77.74 | 715,100 |
| 20 Dec 2023 | 78.02 | 78.41 | 77.04 | 77.06 | 76.92 | 1,084,500 |
| 19 Dec 2023 | 77.83 | 78.08 | 77.79 | 78.07 | 77.93 | 894,300 |
| 19 Dec 2023 | 0.165 Dividend | |||||
| 18 Dec 2023 | 77.45 | 78.04 | 77.39 | 77.87 | 77.57 | 735,900 |
| 15 Dec 2023 | 77.00 | 77.50 | 76.95 | 77.24 | 76.94 | 991,100 |
| 14 Dec 2023 | 77.52 | 77.63 | 76.47 | 77.09 | 76.79 | 853,700 |
| 13 Dec 2023 | 76.53 | 77.38 | 76.39 | 77.25 | 76.95 | 990,200 |
| 12 Dec 2023 | 75.71 | 76.37 | 75.57 | 76.37 | 76.07 | 520,200 |
| 11 Dec 2023 | 75.46 | 75.79 | 75.29 | 75.76 | 75.47 | 716,400 |
| 08 Dec 2023 | 75.05 | 75.76 | 75.00 | 75.70 | 75.41 | 638,800 |
| 07 Dec 2023 | 74.94 | 75.39 | 74.80 | 75.33 | 75.04 | 526,900 |
| 06 Dec 2023 | 75.33 | 75.33 | 74.40 | 74.47 | 74.18 | 736,100 |
| 05 Dec 2023 | 74.27 | 75.05 | 74.21 | 74.88 | 74.59 | 593,900 |
| 04 Dec 2023 | 74.52 | 74.56 | 73.93 | 74.51 | 74.22 | 931,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.