Vanguard Russell 1000 Growth Index Fund ETF Shares (VONG) Historical Stock Data
81.61 ↓1.74 (-2.09%)
As of April 25, 2024, 9:32am EST.
Historical Data
In the past 30 trading days, VONG is down -0.27% a day on average. There have been 11 days where Vanguard Russell 1000 Growth Index Fund ETF Shares closed green and 19 days where VONG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 83.91 | 83.35 | ↓$0.56 (-0.67%) | 82.97 | 84.03 | 614.98K |
| 2024-04-23 | 82.72 | 83.42 | ↑$0.70 (0.85%) | 82.52 | 83.52 | 575.62K |
| 2024-04-22 | 81.98 | 82.15 | ↑$0.17 (0.21%) | 81.26 | 82.64 | 496.90K |
| 2024-04-19 | 82.78 | 81.38 | ↓$1.40 (-1.69%) | 81.08 | 82.90 | 852.87K |
| 2024-04-18 | 83.61 | 83.01 | ↓$0.60 (-0.72%) | 82.90 | 83.95 | 630.80K |
| 2024-04-17 | 84.73 | 83.36 | ↓$1.37 (-1.62%) | 83.19 | 84.73 | 708.22K |
| 2024-04-16 | 84.20 | 84.15 | ↓$0.05 (-0.06%) | 83.90 | 84.69 | 734.24K |
| 2024-04-15 | 86.30 | 84.11 | ↓$2.19 (-2.54%) | 84.02 | 86.30 | 777.20K |
| 2024-04-12 | 86.17 | 85.63 | ↓$0.54 (-0.63%) | 85.32 | 86.38 | 567.61K |
| 2024-04-11 | 85.98 | 86.83 | ↑$0.85 (0.99%) | 85.46 | 86.99 | 0.92M |
| 2024-04-10 | 85.30 | 85.61 | ↑$0.31 (0.36%) | 85.15 | 85.80 | 762.96K |
| 2024-04-09 | 86.52 | 86.23 | ↓$0.29 (-0.34%) | 85.32 | 86.53 | 512.95K |
| 2024-04-08 | 86.32 | 86.14 | ↓$0.18 (-0.21%) | 85.87 | 86.44 | 547.49K |
| 2024-04-05 | 85.40 | 86.11 | ↑$0.71 (0.83%) | 85.22 | 86.51 | 550.97K |
| 2024-04-04 | 86.84 | 84.94 | ↓$1.90 (-2.19%) | 84.92 | 87.04 | 727.70K |
| 2024-04-03 | 85.72 | 86.15 | ↑$0.43 (0.50%) | 85.68 | 86.52 | 712.98K |
| 2024-04-02 | 85.67 | 85.95 | ↑$0.28 (0.33%) | 85.34 | 86.00 | 1.01M |
| 2024-04-01 | 86.88 | 86.63 | ↓$0.25 (-0.29%) | 86.32 | 87.18 | 766.79K |
| 2024-03-28 | 86.89 | 86.67 | ↓$0.22 (-0.25%) | 86.57 | 86.94 | 587.87K |
| 2024-03-27 | 87.18 | 86.88 | ↓$0.30 (-0.34%) | 86.30 | 87.18 | 558.55K |
| 2024-03-26 | 87.27 | 86.58 | ↓$0.69 (-0.79%) | 86.56 | 87.27 | 640.15K |
| 2024-03-25 | 86.88 | 86.88 | ↑$0.00 (0.00%) | 86.54 | 87.14 | 748.82K |
| 2024-03-22 | 87.15 | 87.22 | ↑$0.07 (0.08%) | 86.97 | 87.44 | 2.20M |
| 2024-03-21 | 87.66 | 87.15 | ↓$0.51 (-0.58%) | 87.12 | 87.75 | 1.73M |
| 2024-03-20 | 86.36 | 87.22 | ↑$0.86 (1.00%) | 86.13 | 87.22 | 733.97K |
| 2024-03-19 | 85.50 | 86.29 | ↑$0.79 (0.92%) | 85.12 | 86.32 | 578.27K |
| 2024-03-18 | 85.98 | 85.75 | ↓$0.23 (-0.27%) | 85.68 | 86.40 | 850.23K |
| 2024-03-15 | 85.25 | 84.99 | ↓$0.26 (-0.30%) | 84.72 | 85.42 | 656.14K |
| 2024-03-14 | 86.29 | 85.96 | ↓$0.33 (-0.38%) | 85.49 | 86.39 | 547.28K |
| 2024-03-13 | 86.23 | 85.90 | ↓$0.33 (-0.38%) | 85.68 | 86.23 | 498.42K |
Create an account or log in to view more rows.
$VONG now I buy
$VONG weak
$VONG i am trading for a better future!
$VONG Reinvest your dividends
$VONG I bought the dip
$VONG warming up
$VONG market starting to dump
$VONG somebody knows something
$VONG rubbish
$VONG we need more volume