Vanguard Russell 1000 Growth Index Fund ETF Shares

VONG
🏛️ usa →
119.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 104.62 104.63 103.13 103.30 1.1M
2024-12-30 104.05 105.02 103.45 104.21 1.5M
2024-12-27 106.40 106.44 104.58 105.51 0.7M
2024-12-26 106.90 107.35 106.43 107.08 0.7M
2024-12-24 106.25 107.19 106.08 107.19 0.6M
2024-12-23 105.20 105.90 104.35 105.85 0.9M
2024-12-20 103.26 106.01 102.93 105.00 0.9M
2024-12-19 105.00 105.07 103.79 103.83 1.3M
2024-12-18 107.44 107.85 103.53 103.79 1.0M
2024-12-17 107.44 107.70 106.88 107.46 0.8M
2024-12-16 107.06 107.97 106.87 107.82 0.9M
2024-12-13 107.00 107.34 106.04 106.55 0.8M
2024-12-12 106.76 106.92 106.32 106.37 0.7M
2024-12-11 106.00 107.13 105.90 107.03 0.9M
2024-12-10 105.81 106.32 104.98 105.31 1.0M
2024-12-09 106.12 106.13 105.19 105.59 1.6M
2024-12-06 105.72 106.29 105.63 106.26 0.8M
2024-12-05 105.65 105.85 105.35 105.40 1.3M
2024-12-04 104.72 105.55 104.66 105.51 0.8M
2024-12-03 103.28 104.08 103.16 104.02 1.3M
2024-12-02 102.82 103.60 102.75 103.43 0.9M
2024-11-29 101.83 102.68 101.71 102.57 0.4M
2024-11-27 102.22 102.22 101.17 101.78 0.6M
2024-11-26 101.95 102.51 101.91 102.45 1.1M
2024-11-25 102.10 102.41 101.02 101.55 0.8M
2024-11-22 101.31 101.57 100.95 101.44 0.6M
2024-11-21 101.66 101.84 99.95 101.32 0.9M
2024-11-20 101.30 101.30 99.82 101.16 0.6M
2024-11-19 99.68 101.26 99.59 101.26 0.7M
2024-11-18 99.94 100.50 99.48 100.12 0.7M
2024-11-15 100.79 100.94 99.32 99.76 0.8M
2024-11-14 102.65 102.65 101.71 101.90 0.8M
2024-11-13 102.76 103.15 102.21 102.56 0.8M
2024-11-12 102.58 102.83 102.03 102.62 0.8M
2024-11-11 102.94 102.98 102.06 102.63 0.7M
2024-11-08 102.27 102.82 102.20 102.60 0.7M
2024-11-07 101.15 102.33 101.08 102.20 0.9M
2024-11-06 99.80 100.61 99.34 100.47 1.1M
2024-11-05 96.90 98.08 96.90 98.04 0.4M
2024-11-04 96.90 97.25 96.39 96.67 0.5M
2024-11-01 96.67 97.70 96.67 96.91 0.6M
2024-10-31 98.10 98.10 96.21 96.21 1.0M
2024-10-30 99.65 99.84 98.87 99.18 0.5M
2024-10-29 98.68 99.74 98.44 99.52 0.5M
2024-10-28 99.34 99.43 98.66 98.72 0.7M
2024-10-25 98.47 99.38 98.35 98.61 0.6M
2024-10-24 98.08 98.20 97.50 98.12 0.5M
2024-10-23 98.64 98.65 96.79 97.46 0.6M
2024-10-22 98.31 99.24 98.20 98.97 0.5M
2024-10-21 98.39 98.89 98.06 98.89 0.6M
2024-10-18 98.48 98.72 98.33 98.54 1.4M
2024-10-17 98.96 98.96 97.94 97.97 0.5M
2024-10-16 97.63 97.96 97.03 97.90 0.6M
2024-10-15 98.97 98.98 97.38 97.80 0.6M
2024-10-14 98.22 98.93 98.22 98.69 0.5M
2024-10-11 97.33 97.97 97.20 97.82 0.5M
2024-10-10 97.31 97.86 96.96 97.59 0.5M
2024-10-09 97.04 97.67 96.75 97.54 1.2M
2024-10-08 95.95 97.02 95.88 96.95 0.6M
2024-10-07 96.13 96.31 95.25 95.41 0.6M
2024-10-04 96.31 96.47 95.45 96.44 0.6M
2024-10-03 95.05 95.86 94.89 95.39 1.3M
2024-10-02 95.08 95.61 94.50 95.38 0.6M
2024-10-01 96.61 96.61 94.67 95.27 1.6M
2024-09-30 95.91 96.67 95.54 96.52 0.7M
2024-09-27 96.87 96.87 95.87 96.13 0.7M
2024-09-26 97.43 97.51 96.11 96.65 0.7M
2024-09-25 96.53 96.94 96.39 96.64 0.4M
2024-09-24 96.33 96.56 95.40 96.50 0.7M
2024-09-23 96.15 96.28 95.85 96.08 0.5M
2024-09-20 96.05 96.27 95.36 95.89 0.6M
2024-09-19 95.98 96.45 95.55 96.11 0.7M
2024-09-18 94.48 95.19 93.80 93.87 0.9M
2024-09-17 94.68 94.92 93.74 94.20 0.6M
2024-09-16 93.98 94.16 93.42 94.10 0.5M
2024-09-13 94.09 94.63 93.95 94.42 0.4M
2024-09-12 93.09 94.12 92.72 93.99 0.9M
2024-09-11 91.21 93.04 89.74 92.91 0.6M
2024-09-10 90.48 91.04 89.87 90.92 0.5M
2024-09-09 89.85 90.27 89.23 90.14 1.1M
2024-09-06 91.33 91.38 88.85 89.12 1.2M
2024-09-05 90.78 92.04 90.66 91.08 2.0M
2024-09-04 90.61 91.69 90.43 90.96 0.8M
2024-09-03 93.54 93.54 90.87 91.37 1.1M
2024-08-30 93.66 94.13 92.89 94.08 0.4M
2024-08-29 93.62 94.48 92.84 93.11 0.5M
2024-08-28 94.28 94.35 92.69 93.41 0.6M
2024-08-27 93.71 94.47 93.34 94.29 0.4M
2024-08-26 94.84 94.93 93.62 94.09 0.8M
2024-08-23 94.38 95.10 93.81 94.72 1.6M
2024-08-22 95.53 95.61 93.45 93.62 0.5M
2024-08-21 94.70 95.33 94.39 95.03 0.5M
2024-08-20 94.65 95.15 94.29 94.65 0.7M
2024-08-19 93.73 94.70 93.25 94.70 0.6M
2024-08-16 93.20 93.84 93.00 93.59 0.6M
2024-08-15 92.67 93.48 92.37 93.48 0.6M
2024-08-14 91.57 91.84 90.66 91.45 0.5M
2024-08-13 89.92 91.30 89.92 91.28 0.5M
2024-08-12 89.28 89.71 88.66 89.22 0.9M
2024-08-09 88.13 89.14 88.00 88.88 0.6M
2024-08-08 87.00 88.35 86.20 88.17 0.7M
2024-08-07 87.84 88.25 85.52 85.60 1.0M
2024-08-06 86.15 87.88 85.30 86.49 1.1M
2024-08-05 82.65 86.85 82.52 85.48 2.0M
2024-08-02 88.51 89.25 87.40 88.58 1.1M
2024-08-01 92.80 93.48 89.76 90.54 0.8M
2024-07-31 91.73 92.52 91.36 92.18 0.6M
2024-07-30 91.42 91.52 88.99 89.77 0.7M
2024-07-29 91.50 91.82 90.66 91.05 0.7M
2024-07-26 90.85 91.48 90.34 90.86 0.6M
2024-07-25 90.99 91.98 89.23 90.10 0.8M
2024-07-24 93.15 93.20 90.85 91.09 0.8M
2024-07-23 94.65 95.38 94.53 94.61 0.5M
2024-07-22 94.23 94.76 93.69 94.53 0.5M
2024-07-19 93.52 94.18 92.87 93.14 0.5M
2024-07-18 95.02 95.10 92.94 93.65 1.0M
2024-07-17 95.46 95.46 94.25 94.33 1.0M
2024-07-16 97.59 97.70 96.54 97.09 0.9M
2024-07-15 97.58 98.10 96.80 97.24 1.2M
2024-07-12 96.49 97.71 96.32 96.94 0.7M
2024-07-11 98.39 98.39 96.06 96.37 0.9M
2024-07-10 97.84 98.46 97.48 98.39 0.7M
2024-07-09 97.75 97.93 97.19 97.47 0.9M
2024-07-08 97.45 97.46 97.08 97.36 0.7M
2024-07-05 96.37 97.34 96.29 97.28 0.7M
2024-07-03 95.36 96.26 95.32 96.23 0.5M
2024-07-02 94.29 95.45 94.20 95.45 0.8M
2024-07-01 94.16 94.76 93.39 94.67 1.0M
2024-06-28 94.70 95.30 93.73 93.81 1.0M
2024-06-27 94.29 94.67 94.07 94.47 0.7M
2024-06-26 93.78 94.44 93.72 94.36 0.6M
2024-06-25 93.19 93.97 93.12 93.88 0.7M
2024-06-24 93.68 94.01 92.84 92.85 0.7M
2024-06-21 93.84 94.22 93.47 93.79 1.7M
2024-06-20 95.03 95.03 93.56 93.96 0.7M
2024-06-18 94.58 94.66 94.24 94.58 0.6M
2024-06-17 93.56 94.83 93.36 94.47 0.6M
2024-06-14 93.11 93.54 92.91 93.53 0.6M
2024-06-13 93.43 93.49 92.66 93.22 0.6M
2024-06-12 92.45 93.45 92.27 92.80 0.7M
2024-06-11 90.72 91.56 90.35 91.56 0.7M
2024-06-10 90.35 90.82 90.09 90.76 0.5M
2024-06-07 90.42 90.89 90.09 90.38 0.6M
2024-06-06 90.62 90.76 90.16 90.51 1.4M
2024-06-05 89.43 90.39 89.25 90.38 2.6M
2024-06-04 88.52 88.97 88.19 88.80 1.3M
2024-06-03 88.53 88.70 87.54 88.51 0.5M
2024-05-31 88.03 88.10 86.48 88.06 0.6M
2024-05-30 88.74 88.74 87.56 87.81 0.6M
2024-05-29 88.79 89.35 88.75 89.03 2.6M
2024-05-28 89.38 89.49 88.94 89.48 1.4M
2024-05-24 88.70 89.18 88.38 89.06 0.4M
2024-05-23 89.52 89.54 88.06 88.30 0.8M
2024-05-22 88.92 88.98 88.19 88.59 2.4M
2024-05-21 88.55 88.92 88.38 88.88 1.4M
2024-05-20 88.33 88.81 88.24 88.68 0.6M
2024-05-17 88.31 88.44 87.82 88.22 0.5M
2024-05-16 88.54 88.80 88.19 88.22 0.6M
2024-05-15 87.55 88.58 87.45 88.54 0.6M
2024-05-14 86.61 87.27 86.55 87.15 0.5M
2024-05-13 86.97 86.97 86.36 86.65 0.5M
2024-05-10 86.86 87.01 86.36 86.62 0.6M
2024-05-09 86.30 86.57 85.99 86.52 0.5M
2024-05-08 86.00 86.41 85.86 86.23 0.7M
2024-05-07 86.43 86.67 86.21 86.37 0.5M
2024-05-06 85.67 86.37 85.43 86.37 0.4M
2024-05-03 85.31 85.45 84.77 85.25 0.6M
2024-05-02 83.57 83.93 82.69 83.81 0.7M
2024-05-01 83.07 84.27 82.57 82.71 0.7M
2024-04-30 84.37 84.67 83.04 83.04 0.9M
2024-04-29 84.82 84.83 84.02 84.54 0.7M
2024-04-26 84.10 84.72 83.77 84.37 0.6M
2024-04-25 81.76 83.02 81.45 82.90 0.6M
2024-04-24 83.91 84.03 82.97 83.35 0.6M
2024-04-23 82.73 83.52 82.51 83.42 0.6M
2024-04-22 81.98 82.64 81.26 82.15 0.5M
2024-04-19 82.78 82.90 81.08 81.38 0.9M
2024-04-18 83.61 83.95 82.90 83.01 0.6M
2024-04-17 84.73 84.73 83.19 83.36 0.7M
2024-04-16 84.20 84.69 83.90 84.15 0.7M
2024-04-15 86.30 86.30 84.02 84.11 0.8M
2024-04-12 86.17 86.38 85.32 85.63 0.6M
2024-04-11 85.98 86.99 85.46 86.83 0.9M
2024-04-10 85.30 85.80 85.15 85.61 0.8M
2024-04-09 86.52 86.53 85.32 86.23 0.5M
2024-04-08 86.32 86.44 85.87 86.14 0.6M
2024-04-05 85.34 86.52 85.22 86.11 0.6M
2024-04-04 86.84 87.04 84.92 84.94 0.7M
2024-04-03 85.72 86.52 85.68 86.15 0.7M
2024-04-02 85.72 86.00 85.34 85.95 1.0M
2024-04-01 86.88 87.18 86.32 86.63 0.9M
2024-03-28 86.89 86.94 86.57 86.67 0.6M
2024-03-27 87.18 87.18 86.30 86.88 0.6M
2024-03-26 87.27 87.27 86.56 86.58 0.6M
2024-03-25 86.88 87.14 86.54 86.88 0.8M
2024-03-22 87.15 87.44 86.97 87.22 2.2M
2024-03-21 87.75 87.75 87.12 87.15 1.7M
2024-03-20 86.36 87.22 86.13 87.22 0.7M
2024-03-19 85.52 86.32 85.11 86.29 0.6M
2024-03-18 85.98 86.40 85.68 85.75 0.9M
2024-03-15 85.30 85.42 84.72 84.99 0.7M
2024-03-14 86.29 86.39 85.48 85.96 0.5M
2024-03-13 86.23 86.23 85.67 85.90 0.5M
2024-03-12 85.33 86.29 84.79 86.24 0.8M
2024-03-11 84.95 85.02 84.45 84.79 0.6M
2024-03-08 86.38 86.92 85.05 85.18 0.8M
2024-03-07 85.57 86.34 85.24 86.09 0.6M
2024-03-06 85.20 85.42 84.62 84.96 0.6M
2024-03-05 85.37 85.37 84.09 84.53 0.9M
2024-03-04 86.17 86.30 85.86 85.90 1.0M
2024-03-01 85.49 86.35 85.40 86.27 0.6M
2024-02-29 85.19 85.54 84.60 85.34 1.9M
2024-02-28 84.83 84.96 84.53 84.83 0.6M
2024-02-27 85.14 85.17 84.62 85.10 0.6M
2024-02-26 85.36 85.42 84.97 84.99 0.6M
2024-02-23 85.71 85.89 84.96 85.19 0.5M
2024-02-22 84.53 85.36 84.33 85.26 0.7M
2024-02-21 82.57 82.76 82.03 82.74 0.7M
2024-02-20 83.38 83.54 82.36 82.96 1.4M
2024-02-16 84.47 84.48 83.70 83.81 0.7M
2024-02-15 84.29 84.39 83.74 84.39 0.7M
2024-02-14 83.84 84.25 83.32 84.19 0.7M
2024-02-13 82.92 83.72 82.63 83.19 2.0M
2024-02-12 84.86 85.06 84.20 84.34 0.7M
2024-02-09 84.26 84.93 84.16 84.84 0.8M
2024-02-08 83.94 84.07 83.78 84.00 0.8M
2024-02-07 83.28 83.90 83.14 83.83 0.6M
2024-02-06 82.97 83.03 82.23 82.76 0.7M
2024-02-05 82.87 82.91 82.07 82.67 0.8M
2024-02-02 81.42 82.92 81.27 82.68 0.9M
2024-02-01 80.32 81.14 80.31 81.14 1.2M
2024-01-31 80.82 81.15 79.91 79.91 1.1M
2024-01-30 82.02 82.02 81.49 81.62 0.7M
2024-01-29 81.22 82.00 81.12 82.00 0.8M
2024-01-26 81.10 81.46 80.95 81.09 0.7M
2024-01-25 81.29 81.56 80.75 81.21 1.0M
2024-01-24 81.48 81.84 81.05 81.10 1.0M
2024-01-23 80.72 80.85 80.43 80.82 1.3M
2024-01-22 80.81 80.97 80.50 80.60 0.8M
2024-01-19 79.57 80.38 79.36 80.38 0.8M
2024-01-18 78.75 79.28 78.45 79.21 0.8M
2024-01-17 78.00 78.21 77.48 78.17 0.9M
2024-01-16 78.48 78.84 78.15 78.54 0.9M
2024-01-12 78.75 78.87 78.37 78.64 1.2M
2024-01-11 78.65 78.95 77.69 78.57 0.9M
2024-01-10 77.76 78.56 77.76 78.39 0.9M
2024-01-09 76.93 77.79 76.92 77.62 1.3M
2024-01-08 76.17 77.44 76.16 77.44 3.9M
2024-01-05 75.84 76.35 75.60 75.87 1.1M
2024-01-04 75.99 76.50 75.78 75.82 0.6M
2024-01-03 76.39 76.61 76.03 76.13 0.7M
2024-01-02 77.38 77.41 76.42 76.85 0.9M