NasdaqGM - Nasdaq Real Time Price
USD
Vanguard Russell 1000 Growth Index Fund ETF Shares (VONG)
126.41
-0.23
(-0.18%)
As of 9:35:32 AM EDT. Market Open.
Trade VONG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 9, 2026
126.24
126.45
126.16
126.39
126.39
16,242
Sep 8, 2026
127.18
127.46
126.49
126.64
126.64
726,800
Sep 4, 2026
127.33
127.68
126.69
127.05
127.05
529,600
Sep 3, 2026
125.80
127.37
125.80
127.07
127.07
910,800
Sep 2, 2026
124.86
125.69
124.59
125.43
125.43
648,300
Sep 1, 2026
124.85
125.62
124.37
124.81
124.81
967,900
Aug 31, 2026
126.06
126.51
125.66
126.39
126.39
771,600
Aug 28, 2026
127.62
128.10
126.22
126.38
126.38
729,500
Aug 27, 2026
126.82
127.75
126.51
127.62
127.62
1,053,500
Aug 26, 2026
125.41
125.68
124.85
125.39
125.39
542,100
Aug 25, 2026
125.66
126.06
124.93
125.43
125.43
735,200
Aug 24, 2026
125.43
125.57
124.28
124.66
124.66
727,100
Aug 21, 2026
126.07
126.38
125.39
125.99
125.99
1,383,700
Aug 20, 2026
126.01
126.26
125.13
125.52
125.52
5,385,900
Aug 19, 2026
127.21
127.27
125.73
126.29
126.29
1,326,900
Aug 18, 2026
127.11
127.43
126.44
126.70
126.70
1,021,400
Aug 17, 2026
129.26
129.51
128.70
128.75
128.75
1,072,500
Aug 14, 2026
129.52
129.65
128.68
129.00
129.00
655,400
Aug 13, 2026
128.48
129.76
128.40
129.37
129.37
676,400
Aug 12, 2026
128.85
128.85
128.00
128.11
128.11
560,400
Aug 11, 2026
128.32
128.62
126.93
127.23
127.23
763,600
Aug 10, 2026
128.21
128.65
127.63
127.83
127.83
684,300
Aug 7, 2026
128.31
128.56
127.46
128.28
128.28
614,600
Aug 6, 2026
127.03
128.16
126.76
127.16
127.16
755,400
Aug 5, 2026
128.75
129.58
127.52
127.56
127.56
1,108,200
Aug 4, 2026
125.86
128.47
125.79
127.93
127.93
937,100
Aug 3, 2026
121.70
124.83
121.70
124.46
124.46
740,200
Jul 31, 2026
121.66
122.44
119.80
121.91
121.91
872,500
Jul 30, 2026
119.42
120.95
119.02
120.90
120.90
1,393,900
Jul 29, 2026
119.47
120.47
117.33
117.42
117.42
1,569,700
Jul 28, 2026
119.45
120.35
118.14
119.91
119.91
970,700
Jul 27, 2026
122.35
122.56
119.53
120.57
120.57
940,100
Jul 24, 2026
121.98
122.57
120.70
121.16
121.16
875,100
Jul 23, 2026
122.34
123.09
121.29
122.13
122.13
746,200
Jul 22, 2026
124.03
125.27
123.97
124.44
124.44
1,002,200
Jul 21, 2026
124.38
125.06
123.93
124.91
124.91
894,000
Jul 20, 2026
123.95
124.74
122.92
122.97
122.97
743,000
Jul 17, 2026
122.16
124.09
121.05
122.95
122.95
5,360,300
Jul 16, 2026
126.11
126.41
124.17
124.72
124.72
1,236,700
Jul 15, 2026
127.47
127.59
125.70
127.19
127.19
844,900
Jul 14, 2026
126.19
127.11
125.59
126.86
126.86
845,800
Jul 13, 2026
126.54
126.64
124.94
125.14
125.14
920,400
Jul 10, 2026
126.63
127.65
125.95
127.57
127.57
735,700
Jul 9, 2026
126.12
127.15
125.38
126.93
126.93
969,100
Jul 8, 2026
123.99
125.48
123.48
125.35
125.35
1,364,200
Jul 7, 2026
125.42
125.53
123.80
124.91
124.91
952,200
Jul 6, 2026
125.69
126.95
125.63
126.56
126.56
807,300
Jul 2, 2026
126.55
127.44
123.72
124.74
124.74
1,143,300
Jul 1, 2026
127.06
127.63
126.20
126.54
126.54
1,020,300
Jun 30, 2026
125.71
128.08
125.71
127.81
127.81
1,925,800
Jun 29, 2026
123.60
125.62
122.52
125.53
125.53
2,868,200
Jun 26, 2026
120.96
123.12
120.78
122.12
122.12
1,303,900
Jun 25, 2026
123.27
123.39
121.09
121.64
121.64
1,161,900
Jun 24, 2026
123.48
124.76
122.89
123.14
123.14
1,270,200
Jun 23, 2026
123.64
124.57
123.29
123.33
123.33
1,099,100
Jun 22, 2026
126.64
127.21
125.18
125.30
125.30
1,344,000
Jun 18, 2026
0.159
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
126.66
127.10
125.61
126.87
126.87
1,115,900
Jun 17, 2026
127.41
127.51
124.99
125.35
125.19
1,364,000
Jun 16, 2026
127.72
127.96
127.03
127.07
126.91
723,100
Jun 15, 2026
127.35
128.52
127.22
128.13
127.97
1,096,600
Jun 12, 2026
125.40
125.73
124.04
125.20
125.04
1,110,600
Jun 11, 2026
123.42
125.47
122.48
125.07
124.91
1,751,900
Jun 10, 2026
124.62
125.59
123.13
123.23
123.07
1,284,200
Jun 9, 2026
127.11
127.97
122.69
125.57
125.41
1,619,700
Jun 8, 2026
127.33
127.79
126.39
126.60
126.44
2,894,900
Jun 5, 2026
129.61
129.84
125.91
126.34
126.18
1,897,500
Jun 4, 2026
129.67
130.83
129.28
130.59
130.42
1,659,400
Jun 3, 2026
131.86
131.87
130.01
130.32
130.15
999,500
Jun 2, 2026
132.34
132.48
131.61
132.06
131.89
895,700
Jun 1, 2026
131.71
132.94
131.66
132.52
132.35
1,598,700
May 29, 2026
131.08
131.93
131.02
131.61
131.44
1,054,300
May 28, 2026
129.43
130.94
129.26
130.89
130.72
1,847,100
May 27, 2026
129.22
129.58
128.99
129.43
129.27
1,084,700
May 26, 2026
129.30
129.84
128.95
129.32
129.16
1,170,500
May 22, 2026
129.03
129.52
128.49
128.62
128.46
1,123,100
May 21, 2026
127.89
128.90
127.32
128.32
128.16
1,331,700
May 20, 2026
126.99
128.32
126.64
128.29
128.13
1,512,400
May 19, 2026
127.36
127.63
126.29
126.71
126.55
1,644,000
May 18, 2026
128.02
128.41
126.75
127.77
127.61
2,051,800
May 15, 2026
128.49
129.19
127.46
128.01
127.85
1,299,200
May 14, 2026
128.30
129.73
128.23
129.56
129.40
1,186,300
May 13, 2026
126.89
128.34
126.23
127.98
127.82
2,760,800
May 12, 2026
126.59
127.12
125.72
126.92
126.76
1,991,600
May 11, 2026
126.30
127.67
126.29
127.15
126.99
1,493,000
May 8, 2026
126.81
127.32
126.59
127.18
127.02
1,792,500
May 7, 2026
126.73
127.42
126.03
126.31
126.15
1,332,900
May 6, 2026
124.55
126.15
124.42
126.03
125.87
1,364,200
May 5, 2026
123.82
124.16
123.52
123.95
123.79
1,302,000
May 4, 2026
123.56
123.97
122.47
123.32
123.16
1,461,100
May 1, 2026
123.61
124.43
123.54
123.55
123.39
1,225,200
Apr 30, 2026
122.68
123.07
121.15
122.76
122.60
1,338,500
Apr 29, 2026
122.29
122.42
121.62
122.42
122.26
2,576,900
Apr 28, 2026
122.28
122.81
121.88
122.57
122.41
1,375,000
Apr 27, 2026
122.95
123.60
122.53
123.52
123.36
1,173,300
Apr 24, 2026
122.11
123.42
121.79
123.29
123.13
1,702,600
Apr 23, 2026
122.60
122.79
120.48
121.69
121.54
1,419,000
Apr 22, 2026
122.36
123.24
121.97
123.21
123.05
1,110,600
Apr 21, 2026
122.48
122.71
121.02
121.28
121.13
1,018,700
Apr 20, 2026
122.14
122.40
121.30
122.17
122.02
1,314,400
Apr 17, 2026
121.89
122.94
121.80
122.56
122.40
1,294,400
Apr 16, 2026
121.24
121.24
120.07
120.77
120.62
1,559,100
Apr 15, 2026
119.00
120.71
118.84
120.65
120.50
2,542,200
Apr 14, 2026
117.15
118.55
117.12
118.51
118.36
1,126,200
Apr 13, 2026
114.49
116.43
114.37
116.40
116.25
1,747,500
Apr 10, 2026
114.93
115.37
114.57
114.86
114.71
1,072,700
Apr 9, 2026
113.93
114.75
113.19
114.63
114.48
1,436,200
Apr 8, 2026
115.07
115.25
113.53
114.03
113.89
1,918,200
Apr 7, 2026
110.56
111.22
109.10
111.21
111.07
2,599,600
Apr 6, 2026
110.75
111.39
110.41
111.11
110.97
2,638,400
Apr 2, 2026
108.98
111.00
108.39
110.68
110.54
2,404,800
Apr 1, 2026
110.55
111.39
110.10
110.69
110.55
3,556,700
Mar 31, 2026
107.05
109.98
107.05
109.69
109.55
3,661,500
Mar 30, 2026
107.16
107.21
105.23
105.72
105.59
3,694,700
Mar 27, 2026
107.90
108.05
105.99
106.20
106.07
5,163,500
Mar 26, 2026
110.43
110.77
108.61
108.66
108.52
2,353,800
Mar 25, 2026
111.77
112.23
110.91
111.22
111.08
2,895,700
Mar 24, 2026
0.142
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
111.02
111.24
110.25
110.49
110.35
3,108,300
Mar 23, 2026
111.96
113.07
111.47
111.81
111.53
4,573,600
Mar 20, 2026
111.90
111.90
109.48
110.15
109.87
3,499,400
Mar 19, 2026
111.74
112.69
111.37
112.17
111.89
3,585,800
Mar 18, 2026
114.00
114.24
112.55
112.60
112.31
1,614,400
Mar 17, 2026
114.55
115.17
114.11
114.30
114.01
1,851,200
Mar 16, 2026
113.81
114.85
113.74
114.14
113.85
3,326,300
Mar 13, 2026
114.58
115.09
112.66
112.81
112.52
2,994,300
Mar 12, 2026
115.19
115.48
114.06
114.07
113.78
6,735,800
Mar 11, 2026
116.57
117.17
115.58
116.17
115.88
2,755,300
Mar 10, 2026
116.47
117.17
115.69
116.19
115.90
6,024,700
Mar 9, 2026
113.82
116.71
113.48
116.44
116.14
5,610,900
Mar 6, 2026
114.98
116.06
114.63
115.04
114.75
5,975,000
Mar 5, 2026
116.27
117.11
115.34
116.61
116.31
4,549,100
Mar 4, 2026
115.93
117.05
115.59
116.57
116.27
4,099,700
Mar 3, 2026
114.41
115.88
113.36
115.48
115.19
5,811,400
Mar 2, 2026
114.12
116.61
114.09
116.20
115.91
5,414,800
Feb 27, 2026
115.39
116.14
115.16
115.87
115.58
3,694,100
Feb 26, 2026
117.78
117.93
115.76
116.90
116.60
3,411,900
Feb 25, 2026
117.16
118.10
117.07
117.96
117.66
1,401,300
Feb 24, 2026
115.37
116.60
114.64
116.47
116.17
1,971,500
Feb 23, 2026
116.48
116.82
114.85
115.29
115.00
11,665,100
Feb 20, 2026
115.48
117.23
115.38
116.82
116.52
3,364,300
Feb 19, 2026
115.94
116.38
115.41
115.97
115.68
2,344,300
Feb 18, 2026
115.97
117.04
115.58
116.35
116.05
2,198,500
Feb 17, 2026
114.61
116.18
113.96
115.65
115.36
3,767,100
Feb 13, 2026
115.60
116.20
114.79
115.11
114.82
7,735,400
Feb 12, 2026
118.20
118.36
115.30
115.50
115.21
3,270,000
Feb 11, 2026
119.23
119.23
117.26
117.84
117.54
2,480,800
Feb 10, 2026
119.19
119.33
118.16
118.25
117.95
1,650,700
Feb 9, 2026
117.42
119.06
117.18
118.63
118.33
4,247,800
Feb 6, 2026
115.61
117.83
115.46
117.49
117.19
2,352,600
Feb 5, 2026
115.70
116.41
114.49
114.82
114.53
3,796,900
Feb 4, 2026
118.06
118.19
115.65
116.75
116.45
4,685,200
Feb 3, 2026
120.54
120.55
117.17
118.18
117.88
3,245,500
Feb 2, 2026
119.35
120.78
119.35
120.30
119.99
1,563,500
Jan 30, 2026
120.40
120.75
119.38
120.03
119.73
5,296,100
Jan 29, 2026
121.42
121.60
118.66
120.80
120.49
3,371,900
Jan 28, 2026
122.43
122.50
121.35
121.79
121.48
1,626,800
Jan 27, 2026
121.95
122.42
121.61
122.06
121.75
924,100
Jan 26, 2026
120.56
121.62
120.56
121.22
120.91
1,292,500
Jan 23, 2026
119.83
120.94
119.68
120.46
120.15
1,621,100
Jan 22, 2026
120.19
120.26
119.46
119.94
119.64
2,513,800
Jan 21, 2026
118.15
119.87
117.63
119.03
118.73
3,820,600
Jan 20, 2026
118.88
119.52
117.82
118.04
117.74
3,174,400
Jan 16, 2026
121.48
121.77
120.76
121.09
120.78
3,127,400
Jan 15, 2026
122.00
122.06
120.91
121.12
120.81
5,029,600
Jan 14, 2026
121.82
121.82
120.03
120.92
120.61
7,170,500
Jan 13, 2026
122.81
122.99
121.86
122.46
122.15
6,022,500
Jan 12, 2026
121.73
123.18
121.73
122.81
122.50
1,215,600
Jan 9, 2026
121.89
122.77
121.45
122.53
122.22
2,585,700
Jan 8, 2026
122.44
122.52
121.32
121.73
121.42
2,608,100
Jan 7, 2026
122.48
123.60
122.35
122.72
122.41
2,017,500
Jan 6, 2026
121.99
122.52
121.56
122.41
122.10
2,426,500
Jan 5, 2026
122.14
122.38
121.69
121.87
121.56
2,745,400
Jan 2, 2026
122.74
123.15
120.77
121.44
121.13
2,877,000
Dec 31, 2025
122.88
122.89
121.74
121.75
121.44
1,718,800
Dec 30, 2025
122.86
123.15
122.69
122.75
122.44
1,366,300
Dec 29, 2025
122.79
123.25
122.61
122.98
122.67
1,881,100
Dec 26, 2025
123.79
124.01
123.49
123.63
123.32
1,217,700
Dec 24, 2025
123.33
123.72
123.20
123.62
123.31
1,041,700
Dec 23, 2025
122.30
123.36
122.30
123.31
123.00
1,739,300
Dec 22, 2025
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
122.55
122.69
122.18
122.57
122.26
1,913,300
Dec 19, 2025
120.92
122.00
120.92
122.00
121.55
1,815,200
Dec 18, 2025
120.38
121.08
119.81
120.33
119.89
2,857,100
Dec 17, 2025
121.23
121.23
118.81
118.83
118.39
4,349,500
Dec 16, 2025
120.28
121.29
120.00
120.99
120.55
1,979,300
Dec 15, 2025
122.00
122.11
120.47
120.73
120.29
2,891,700
Dec 12, 2025
122.70
123.00
120.73
121.30
120.86
6,022,700
Dec 11, 2025
122.74
123.38
121.61
123.29
122.84
3,858,500
Dec 10, 2025
123.04
123.65
122.32
123.37
122.92
3,821,900
Dec 9, 2025
123.01
123.36
122.63
123.15
122.70
1,466,900
Dec 8, 2025
123.50
123.72
122.63
123.14
122.69
1,213,900
Dec 5, 2025
123.19
123.71
122.82
123.18
122.73
919,900
Dec 4, 2025
123.19
123.19
122.17
122.87
122.42
1,216,200
Dec 3, 2025
122.21
122.93
121.84
122.64
122.19
1,414,900
Dec 2, 2025
122.75
123.42
122.30
122.70
122.25
1,262,200
Dec 1, 2025
121.68
122.63
121.38
122.25
121.80
1,166,700
Nov 28, 2025
122.35
122.66
122.06
122.66
122.21
563,100
Nov 26, 2025
122.04
122.52
121.50
122.11
121.66
1,026,300
Nov 25, 2025
120.00
121.43
118.82
121.20
120.76
1,024,200
Nov 24, 2025
118.58
120.56
118.58
120.22
119.78
975,400
Nov 21, 2025
117.37
119.06
115.97
117.73
117.30
2,027,400
Nov 20, 2025
122.04
122.39
116.89
117.04
116.61
1,835,600
Nov 19, 2025
118.74
120.48
118.49
119.46
119.02
1,303,500
Nov 18, 2025
119.06
119.72
117.60
118.55
118.12
2,384,300
Nov 17, 2025
120.57
121.64
119.27
120.09
119.65
1,685,100
Nov 14, 2025
119.11
122.07
118.80
121.20
120.76
1,438,100
Nov 13, 2025
122.91
122.91
120.51
120.91
120.47
1,456,000
Nov 12, 2025
124.40
124.40
122.83
123.53
123.08
938,600
Nov 11, 2025
123.49
123.96
122.87
123.79
123.34
808,700
Nov 10, 2025
122.87
124.15
122.70
123.96
123.51
1,242,000
Nov 7, 2025
120.75
121.32
119.11
121.32
120.88
1,727,200
Nov 6, 2025
123.28
123.36
121.18
121.56
121.11
9,795,700
Nov 5, 2025
123.15
124.38
122.94
123.54
123.09
7,076,600
Nov 4, 2025
123.82
124.58
123.19
123.35
122.90
1,212,100
Nov 3, 2025
126.16
126.18
125.12
125.49
125.03
1,074,400
Oct 31, 2025
126.22
126.22
124.47
124.91
124.45
3,111,700
Oct 30, 2025
125.73
125.85
124.51
124.55
124.09
1,705,800
Oct 29, 2025
126.50
126.83
125.48
126.51
126.05
1,775,500
Oct 28, 2025
125.50
126.31
125.08
125.88
125.42
1,419,700
Oct 27, 2025
124.14
124.92
124.07
124.83
124.37
984,200
Oct 24, 2025
122.62
123.09
122.46
122.72
122.27
907,200
Oct 23, 2025
120.64
121.89
120.57
121.64
121.19
877,500
Oct 22, 2025
121.64
121.78
119.55
120.64
120.20
1,519,100
Oct 21, 2025
121.73
121.82
121.24
121.56
121.11
1,144,200
Oct 20, 2025
120.77
121.84
120.77
121.60
121.15
754,100
Oct 17, 2025
119.02
120.49
118.73
120.24
119.80
1,155,000
Oct 16, 2025
120.62
121.13
118.78
119.63
119.19
1,437,300
Oct 15, 2025
120.91
121.27
119.03
120.18
119.74
849,000
Oct 14, 2025
119.25
120.50
118.07
119.62
119.18
1,744,400
Oct 13, 2025
120.25
120.83
119.69
120.58
120.14
877,500
Oct 10, 2025
122.35
122.66
118.16
118.20
117.77
1,548,100
Oct 9, 2025
122.33
122.33
121.58
122.13
121.68
1,283,600
Oct 8, 2025
121.30
122.20
121.30
122.19
121.74
990,200
Oct 7, 2025
121.86
121.90
120.55
120.98
120.54
1,954,900
Oct 6, 2025
121.43
121.91
121.03
121.67
121.22
1,424,200
Oct 3, 2025
121.56
121.67
120.51
120.92
120.48
1,025,000
Oct 2, 2025
121.89
121.89
120.89
121.36
120.92
980,600
Oct 1, 2025
119.89
121.42
119.84
121.22
120.78
1,053,900
Sep 30, 2025
119.88
120.61
119.47
120.50
120.06
2,630,500
Sep 29, 2025
120.18
120.59
119.69
119.97
119.53
3,980,200
Sep 26, 2025
119.32
119.61
118.56
119.56
119.12
648,200
Sep 25, 2025
118.76
119.41
118.14
119.05
118.61
1,028,200
Sep 24, 2025
0.142
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2025
120.62
120.69
119.21
119.67
119.23
953,000
Sep 23, 2025
121.72
121.72
120.23
120.44
119.86
870,300
Sep 22, 2025
120.52
121.82
120.52
121.73
121.14
1,260,500
Sep 19, 2025
120.11
120.79
119.87
120.69
120.11
792,100
Sep 18, 2025
119.56
120.09
119.17
119.52
118.94
861,100
Sep 17, 2025
119.31
119.33
117.76
118.85
118.27
1,240,400
Sep 16, 2025
119.78
119.82
119.25
119.33
118.75
941,000
Sep 15, 2025
118.96
119.55
118.88
119.55
118.97
762,900
Sep 12, 2025
118.19
118.68
117.90
118.43
117.86
931,700
Sep 11, 2025
118.03
118.19
117.47
118.01
117.44
939,100
Sep 10, 2025
117.85
118.01
117.00
117.41
116.84
1,001,100
Sep 9, 2025
116.48
116.68
115.85
116.59
116.03
1,485,000
