Vanguard Russell 1000 Growth ETF Historical Stock Prices

VONG 
$93.86
*  
0.2899
0.31%
Get VONG Alerts
*Delayed - data as of Jul. 29, 2014 10:18 ET  -  Find a broker to begin trading VONG now
Exchange: NASDAQ

Community Rating:
View:    VONG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
10:18  93.86  93.86  93.76  93.86 905
07/28/2014 93.183 93.63 93.183 93.5701 27,622
07/25/2014 93.75 93.75 93.5095 93.6 4,864
07/24/2014 94.29 94.29 94.11 94.149 2,191
07/23/2014 94.05 94.1696 93.95 94.05 6,021
07/22/2014 93.58 93.8609 93.58 93.789 7,905
07/21/2014 93.1 93.2999 93.09 93.2999 3,071
07/18/2014 92.64 93.509 92.64 93.463 7,503
07/17/2014 93.18 93.419 92.39 92.39 6,422
07/16/2014 93.72 93.72 93.3101 93.53 28,959
07/15/2014 93.88 93.99 92.95 93.3145 14,783
07/14/2014 93.66 93.9299 93.63 93.89 4,328
07/11/2014 93.1 93.2899 93.0451 93.2698 3,806
07/10/2014 92.49 93.33 92.33 92.97 3,707
07/09/2014 93.08 93.529 93.05 93.4265 6,677
07/08/2014 93.61 93.61 92.7 93 14,348
07/07/2014 94.06 94.11 93.75 93.82 4,513
07/03/2014 94.0521 94.31 94.0252 94.2 5,621
07/02/2014 93.68 93.92 93.67 93.8 3,454
07/01/2014 93.4 93.9597 93.4 93.9 1,954
06/30/2014 92.999 93.0801 92.997 93.0079 2,476
06/27/2014 92.52 92.75 92.52 92.7376 2,270
06/26/2014 92.6 92.6033 92.08 92.6 74,593
06/25/2014 92.05 92.799 92.03 92.7 4,288
06/24/2014 92.54 92.9447 92.08 92.123 10,309
06/23/2014 92.73 92.74 92.5138 92.66 16,001
06/20/2014 93.04 93.04 92.8899 93.013 4,988
06/19/2014 93.01 93.08 92.7 92.87 6,436
06/18/2014 92.27 92.89 92.06 92.89 5,371
06/17/2014 91.95 92.31 91.89 92.22 5,497
06/16/2014 91.85 92.04 91.77 91.96 6,825
06/13/2014 91.95 91.95 91.77 91.77 2,114
06/12/2014 92.41 92.41 91.5999 91.627 6,745
06/11/2014 92.41 92.5501 92.25 92.352 4,843
06/10/2014 92.73 92.74 92.56 92.74 6,819
06/09/2014 92.86 93.08 92.58 92.77 8,308
06/06/2014 92.67 92.748 92.6202 92.727 6,723
06/05/2014 91.74 92.41 91.719 92.37 7,355
06/04/2014 91.44 91.8088 91.29 91.77 7,502
06/03/2014 91.42 91.5655 91.37 91.51 4,903
06/02/2014 91.4599 91.6654 91.34 91.6428 5,898
05/30/2014 91.28 91.516 91.23 91.51 13,039
05/29/2014 91.06 91.367 91.03 91.367 14,646
05/28/2014 90.918 91.03 90.73 90.898 55,099
05/27/2014 90.69 91.01 90.69 91.003 7,757
05/23/2014 89.96 90.46 89.87 90.43 14,779
05/22/2014 89.86 90.0799 89.74 89.9 48,832
05/21/2014 89.05 89.4546 89.05 89.4546 17,162
05/20/2014 89.41 89.46 88.61 88.87 37,965
05/19/2014 89.1247 89.518 89.08 89.518 2,382
05/16/2014 88.82 88.9284 88.37 88.9214 9,724
05/15/2014 89.17 89.17 88.0485 88.6 19,220
05/14/2014 89.72 89.7499 89.337 89.337 4,794
05/13/2014 89.99 90.03 89.7501 89.9147 5,366
05/12/2014 88.99 89.8336 88.99 89.82 9,911
05/09/2014 88.12 88.79 88.06 88.79 9,820
05/08/2014 88.5 89.22 88.2312 88.417 9,002
05/07/2014 88.4296 88.4296 87.7968 88.2601 6,978
05/06/2014 89.13 89.13 88.44 88.46 6,022
05/05/2014 88.85 89.2499 88.81 89.2499 4,376
05/02/2014 89.08 89.28 88.841 88.9114 5,236
05/01/2014 88.96 89.194 88.78 88.82 10,168
04/30/2014 88.4799 88.81 88.4799 88.79 3,284
04/29/2014 88.43 88.64 88.17 88.59 7,471
04/28/2014 88.24 88.59 87.16 88.09 17,061
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?