VONG: Vanguard Russell 1000 Growth ETF

As of Friday, August 29th, 2025

$ 114.67

-1.33 -1.15%

Open: 115.63
High: 115.74
Low: 114.29
Volume: 793,254
Previous Close on Thursday, August 28th, 2025

$ 116.00

+0.71 +0.62%

Open: 115.45
High: 116.20
Low: 115.05
Volume: 600,459
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 115.63 115.74 114.29 114.67 793,195 -1.33 -1.15
2025-08-28 115.45 116.20 115.05 116.00 600,459 +0.71 +0.62
2025-08-27 115.01 115.45 114.69 115.29 2,012,249 +0.29 +0.25
2025-08-26 114.36 115.11 114.10 115.00 514,463 +0.66 +0.58
2025-08-25 114.40 115.03 114.15 114.34 603,239 -0.24 -0.21
2025-08-22 112.95 114.98 112.76 114.58 1,042,867 +1.73 +1.53
2025-08-21 112.96 113.46 112.43 112.85 520,631 -0.39 -0.34
2025-08-20 113.66 113.73 111.82 113.24 936,786 -0.80 -0.70

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 116.20
On 2025-08-28
114.10
On 2025-08-26
0.09 0.08 116.20
On 2025-08-28
114.29
On 2025-08-29
-1.64 115.06
10D 116.20
On 2025-08-28
111.82
On 2025-08-20
-0.87 -0.75 115.68
On 2025-08-18
111.82
On 2025-08-20
-3.33 114.56
20D 116.49
On 2025-08-13
111.82
On 2025-08-20
3.49 3.14 116.49
On 2025-08-13
111.82
On 2025-08-20
-4.01 114.57
WTD 116.20
On 2025-08-28
114.10
On 2025-08-26
0.09 0.08 116.20
On 2025-08-28
114.29
On 2025-08-29
-1.64 115.06
MTD 116.49
On 2025-08-13
110.65
On 2025-08-01
1.26 1.11 116.49
On 2025-08-13
111.82
On 2025-08-20
-4.01 114.41
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
DUG

ProShares UltraShort Oil & Gas

33.35 -0.29 -0.86 57,086
FTSL

First Trust Senior Loan Exchange-Traded Fund

45.96 +0.04 +0.09 215,546
LQD

iShares iBoxx $ Investment Grade Corporate Bond ETF

109.80 -0.40 -0.36 32,201,117
MUB

iShares National AMT-Free Muni Bond ETF

104.46 -0.08 -0.08 2,800,225
VONG

Vanguard Russell 1000 Growth ETF

114.67 -1.33 -1.15 793,254