Skip to main content

Vanguard Russell 1000 Growth ETF (NQ:VONG)

96.46 -0.08 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 96.73 97.47 95.84 96.54 1,520,496 +0.70(+0.73%)
May 07, 2025 95.71 96.28 94.63 95.84 649,857 +0.36(+0.38%)
May 06, 2025 95.29 96.27 95.06 95.48 568,688 -0.93(-0.96%)
May 05, 2025 96.11 97.05 96.11 96.41 665,527 -0.53(-0.55%)
May 02, 2025 96.63 97.43 96.30 96.94 892,807 +1.34(+1.40%)
May 01, 2025 96.21 96.82 95.58 95.60 617,496 +1.33(+1.41%)
Apr 30, 2025 92.54 94.67 91.82 94.27 1,154,171 -0.11(-0.12%)
Apr 29, 2025 93.37 94.59 93.24 94.38 707,311 +0.61(+0.65%)
Apr 28, 2025 94.06 94.29 92.60 93.77 984,138 -0.12(-0.13%)
Apr 25, 2025 92.72 94.04 92.39 93.89 582,162 +1.39(+1.50%)
Apr 24, 2025 90.33 92.57 90.17 92.50 1,260,206 +2.58(+2.87%)
Apr 23, 2025 90.92 91.71 89.60 89.92 1,084,009 +2.07(+2.36%)
Apr 22, 2025 86.65 88.42 86.34 87.85 1,126,933 +2.31(+2.70%)
Apr 21, 2025 86.83 86.83 84.50 85.54 3,556,528 -2.36(-2.68%)
Apr 17, 2025 88.50 88.81 87.43 87.90 1,205,847 +0.07(+0.08%)
Apr 16, 2025 88.82 89.54 86.65 87.83 1,426,224 -2.72(-3.00%)
Apr 15, 2025 90.73 91.47 90.29 90.55 1,025,616 -0.18(-0.20%)
Apr 14, 2025 92.35 92.35 89.78 90.73 2,155,063 +0.58(+0.64%)
Apr 11, 2025 88.18 90.36 87.58 90.15 1,268,217 +1.68(+1.90%)
Apr 10, 2025 89.87 90.08 85.60 88.47 2,758,623 -3.65(-3.96%)
Apr 09, 2025 82.39 92.53 82.39 92.12 2,303,172 +9.61(+11.65%)
Apr 08, 2025 87.33 87.96 81.20 82.51 4,306,989 -1.51(-1.80%)
Apr 07, 2025 80.27 85.79 79.39 84.02 4,610,079 -0.30(-0.35%)
Apr 04, 2025 86.18 86.92 83.84 84.32 3,543,633 -4.75(-5.33%)
Apr 03, 2025 90.06 90.78 88.98 89.07 2,182,932 -5.35(-5.67%)
Apr 02, 2025 92.39 95.08 92.28 94.42 841,766 +0.73(+0.78%)
Apr 01, 2025 92.58 93.91 92.07 93.69 958,745 +0.90(+0.97%)
Mar 31, 2025 91.24 93.04 90.29 92.79 1,527,437 +0.08(+0.09%)
Mar 28, 2025 94.86 95.05 92.55 92.71 1,504,299 -2.54(-2.67%)
Mar 27, 2025 95.36 96.14 94.86 95.25 998,111 -0.46(-0.48%)
Mar 26, 2025 97.63 97.63 95.40 95.71 830,853 -2.13(-2.18%)
Mar 25, 2025 97.61 97.90 97.29 97.84 833,920 +0.55(+0.56%)
Mar 24, 2025 96.70 97.50 96.45 97.29 743,842 +2.12(+2.22%)
Mar 21, 2025 93.79 95.31 93.59 95.18 1,557,517 +0.46(+0.49%)
Mar 20, 2025 94.28 95.88 94.16 94.72 914,761 -0.26(-0.27%)
Mar 19, 2025 94.03 95.82 93.68 94.98 1,095,191 +1.43(+1.53%)
Mar 18, 2025 94.59 94.59 93.10 93.55 915,695 -1.65(-1.73%)
Mar 17, 2025 94.92 95.79 94.34 95.20 994,624 +0.36(+0.38%)
Mar 14, 2025 93.65 95.03 93.47 94.84 2,055,625 +2.26(+2.44%)
Mar 13, 2025 94.30 94.37 92.24 92.58 2,386,424 -1.99(-2.10%)
Mar 12, 2025 94.85 95.34 93.39 94.57 5,254,486 +1.25(+1.34%)
Mar 11, 2025 93.20 94.67 92.37 93.32 1,720,174 -0.34(-0.36%)
Mar 10, 2025 95.44 95.56 92.63 93.66 4,338,571 -3.72(-3.82%)
Mar 07, 2025 96.59 97.71 95.08 97.38 1,323,361 +0.44(+0.45%)
Mar 06, 2025 98.09 99.03 96.45 96.94 5,792,322 -2.76(-2.76%)
Mar 05, 2025 98.42 99.96 97.54 99.70 1,755,655 +1.43(+1.45%)
Mar 04, 2025 97.82 99.88 96.61 98.27 2,439,861 -0.72(-0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.