MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VONG — Vanguard Russell 1000 Growth ETF
NasdaqVanguard Russell 1000 Growth ETF
$130.87
-1.72(-1.30%)
- O
- 131.86
- H
- 132.42
- L
- 130.18
- V
- 906.57K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$130.87
Period Return+39.56%
Period High$133.63
Period Low$91.82
Avg Daily Volume1.64M
Total Trading Days365
VONG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $131.86 | $132.42 | $130.18 | $130.87 | $-1.72 | -1.30% | 906,570 | $131.39 | $130.18 $132.42 |
| Oct 7, 2026 | $131.99 | $132.65 | $131.63 | $132.59 | $-0.41 | -0.31% | 921,698 | $132.21 | $131.63 $132.65 |
| Oct 6, 2026 | $132.88 | $133.63 | $132.75 | $133.00 | +$0.85 | +0.64% | 1,008,704 | $133.21 | $132.75 $133.63 |
| Oct 5, 2026 | $131.11 | $132.43 | $131.00 | $132.15 | +$1.33 | +1.02% | 967,998 | $131.87 | $131.00 $132.43 |
| Oct 2, 2026 | $130.96 | $131.64 | $130.45 | $130.82 | +$1.42 | +1.10% | 810,024 | $131.01 | $130.45 $131.64 |
| Oct 1, 2026 | $129.54 | $129.80 | $128.44 | $129.40 | +$0.47 | +0.36% | 713,743 | $129.17 | $128.44 $129.80 |
| Sep 30, 2026 | $129.32 | $130.22 | $128.93 | $128.93 | $-0.09 | -0.07% | 1,022,403 | $129.81 | $128.93 $130.22 |
| Sep 29, 2026 | $129.58 | $129.67 | $128.65 | $129.02 | +$0.14 | +0.11% | 621,821 | $129.06 | $128.65 $129.67 |
| Sep 28, 2026 | $129.42 | $129.72 | $128.28 | $128.88 | $-1.07 | -0.82% | 794,294 | $129.01 | $128.28 $129.72 |
| Sep 25, 2026 | $129.81 | $130.11 | $129.02 | $129.95 | +$0.64 | +0.49% | 746,343 | $129.72 | $129.02 $130.11 |
| Sep 24, 2026 | $127.99 | $129.58 | $127.95 | $129.31 | +$0.24 | +0.19% | 924,056 | $128.57 | $127.95 $129.58 |
| Sep 23, 2026 | $130.22 | $130.49 | $128.74 | $129.07 | $-1.52 | -1.16% | 722,597 | $129.23 | $128.74 $130.49 |
| Sep 22, 2026 | $130.11 | $130.84 | $130.11 | $130.59 | +$0.51 | +0.39% | 612,975 | $130.58 | $130.11 $130.84 |
| Sep 21, 2026 | $127.97 | $130.37 | $127.88 | $130.08 | +$3.09 | +2.43% | 799,253 | $129.58 | $127.88 $130.37 |
| Sep 18, 2026 | $126.71 | $127.10 | $126.07 | $126.99 | +$0.69 | +0.55% | 607,758 | $126.54 | $126.07 $127.10 |
| Sep 17, 2026 | $126.40 | $126.45 | $125.88 | $126.30 | +$2.07 | +1.67% | 570,836 | $126.14 | $125.88 $126.45 |
| Sep 16, 2026 | $124.85 | $125.51 | $123.39 | $124.23 | +$0.10 | +0.08% | 887,759 | $124.79 | $123.39 $125.51 |
| Sep 15, 2026 | $124.85 | $124.89 | $123.93 | $124.13 | $-0.68 | -0.54% | 631,069 | $124.20 | $123.93 $124.89 |
| Sep 14, 2026 | $124.18 | $125.38 | $123.74 | $124.81 | $-1.09 | -0.87% | 1,156,454 | $124.77 | $123.74 $125.38 |
| Sep 11, 2026 | $126.01 | $126.55 | $125.86 | $125.90 | +$1.06 | +0.85% | 738,853 | $126.23 | $125.86 $126.55 |
| Sep 10, 2026 | $124.90 | $125.40 | $124.55 | $124.84 | $-1.27 | -1.01% | 1,037,051 | $125.00 | $124.55 $125.40 |
| Sep 9, 2026 | $126.45 | $126.52 | $125.81 | $126.11 | $-0.53 | -0.42% | 520,044 | $126.20 | $125.81 $126.52 |
| Sep 8, 2026 | $127.18 | $127.46 | $126.49 | $126.64 | $-0.41 | -0.32% | 726,908 | $126.88 | $126.49 $127.46 |
| Sep 4, 2026 | $127.33 | $127.68 | $126.69 | $127.05 | $-0.02 | -0.02% | 531,276 | $127.05 | $126.69 $127.68 |
| Sep 3, 2026 | $125.80 | $127.37 | $125.80 | $127.07 | +$1.64 | +1.31% | 910,838 | $126.78 | $125.80 $127.37 |
| Sep 2, 2026 | $124.86 | $125.69 | $124.59 | $125.43 | +$0.62 | +0.50% | 648,527 | $125.34 | $124.59 $125.69 |
| Sep 1, 2026 | $124.85 | $125.62 | $124.37 | $124.81 | $-1.58 | -1.25% | 967,917 | $124.97 | $124.37 $125.62 |
| Aug 31, 2026 | $126.06 | $126.51 | $125.66 | $126.39 | +$0.01 | +0.01% | 771,615 | $125.99 | $125.66 $126.51 |
| Aug 28, 2026 | $127.62 | $128.10 | $126.22 | $126.38 | $-1.24 | -0.97% | 729,841 | $126.95 | $126.22 $128.10 |
| Aug 27, 2026 | $126.82 | $127.75 | $126.51 | $127.62 | +$2.23 | +1.78% | 1,053,503 | $127.28 | $126.51 $127.75 |