Canada markets open in 7 hours 49 minutes

Vanguard Russell 1000 Growth Index I (VRGWX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
647.07-11.36 (-1.73%)
At close: 08:01PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2024647.07647.07647.07647.07647.07-
Apr 12, 2024658.43658.43658.43658.43658.43-
Apr 11, 2024667.82667.82667.82667.82667.82-
Apr 10, 2024658.56658.56658.56658.56658.56-
Apr 09, 2024663.03663.03663.03663.03663.03-
Apr 08, 2024662.20662.20662.20662.20662.20-
Apr 05, 2024662.50662.50662.50662.50662.50-
Apr 04, 2024653.16653.16653.16653.16653.16-
Apr 03, 2024662.42662.42662.42662.42662.42-
Apr 02, 2024660.93660.93660.93660.93660.93-
Apr 01, 2024666.65666.65666.65666.65666.65-
Mar 28, 2024667.00667.00667.00667.00667.00-
Mar 27, 2024667.84667.84667.84667.84667.84-
Mar 26, 2024665.64665.64665.64665.64665.64-
Mar 25, 2024668.10668.10668.10668.10668.10-
Mar 22, 2024670.97670.97670.97670.97670.97-
Mar 21, 2024670.27670.27670.27670.27670.27-
Mar 20, 2024670.84670.84670.84670.84670.84-
Mar 19, 2024663.69663.69663.69663.69663.69-
Mar 18, 2024659.44659.44659.44659.44659.44-
Mar 15, 2024653.57653.57653.57653.57653.57-
Mar 14, 2024660.89660.89660.89660.89660.89-
Mar 13, 2024660.56660.56660.56660.56660.56-
Mar 12, 2024663.28663.28663.28663.28663.28-
Mar 11, 2024652.03652.03652.03652.03652.03-
Mar 08, 2024655.12655.12655.12655.12655.12-
Mar 07, 2024662.67662.67662.67662.67662.67-
Mar 06, 2024653.34653.34653.34653.34653.34-
Mar 05, 2024650.05650.05650.05650.05650.05-
Mar 04, 2024660.66660.66660.66660.66660.66-
Mar 01, 2024663.53663.53663.53663.53663.53-
Feb 29, 2024656.68656.68656.68656.68656.68-
Feb 28, 2024652.24652.24652.24652.24652.24-
Feb 27, 2024654.46654.46654.46654.46654.46-
Feb 26, 2024653.63653.63653.63653.63653.63-
Feb 23, 2024655.20655.20655.20655.20655.20-
Feb 22, 2024655.88655.88655.88655.88655.88-
Feb 21, 2024636.31636.31636.31636.31636.31-
Feb 20, 2024637.85637.85637.85637.85637.85-
Feb 16, 2024644.54644.54644.54644.54644.54-
Feb 15, 2024648.56648.56648.56648.56648.56-
Feb 14, 2024647.72647.72647.72647.72647.72-
Feb 13, 2024639.81639.81639.81639.81639.81-
Feb 12, 2024648.71648.71648.71648.71648.71-
Feb 09, 2024652.46652.46652.46652.46652.46-
Feb 08, 2024645.83645.83645.83645.83645.83-
Feb 07, 2024644.68644.68644.68644.68644.68-
Feb 06, 2024636.49636.49636.49636.49636.49-
Feb 05, 2024636.05636.05636.05636.05636.05-
Feb 02, 2024636.06636.06636.06636.06636.06-
Feb 01, 2024623.78623.78623.78623.78623.78-
Jan 31, 2024614.78614.78614.78614.78614.78-
Jan 30, 2024627.89627.89627.89627.89627.89-
Jan 29, 2024630.53630.53630.53630.53630.53-
Jan 26, 2024623.68623.68623.68623.68623.68-
Jan 25, 2024624.49624.49624.49624.49624.49-
Jan 24, 2024623.74623.74623.74623.74623.74-
Jan 23, 2024621.60621.60621.60621.60621.60-
Jan 22, 2024619.88619.88619.88619.88619.88-
Jan 19, 2024618.25618.25618.25618.25618.25-
Jan 18, 2024609.18609.18609.18609.18609.18-
Jan 17, 2024601.21601.21601.21601.21601.21-
Jan 16, 2024604.05604.05604.05604.05604.05-
Jan 12, 2024604.90604.90604.90604.90604.90-
Jan 11, 2024604.28604.28604.28604.28604.28-
Jan 10, 2024603.13603.13603.13603.13603.13-
Jan 09, 2024597.09597.09597.09597.09597.09-
Jan 08, 2024595.64595.64595.64595.64595.64-
Jan 05, 2024583.58583.58583.58583.58583.58-
Jan 04, 2024582.99582.99582.99582.99582.99-
Jan 03, 2024585.43585.43585.43585.43585.43-
Jan 02, 2024591.06591.06591.06591.06591.06-
Dec 29, 2023599.86599.86599.86599.86599.86-
Dec 28, 2023602.09602.09602.09602.09602.09-
Dec 27, 2023602.08602.08602.08602.08602.08-
Dec 26, 2023601.20601.20601.20601.20601.20-
Dec 22, 2023599.26599.26599.26599.26599.26-
Dec 21, 2023598.97598.97598.97598.97598.97-
Dec 20, 2023592.53592.53592.53592.53592.53-
Dec 19, 2023600.61600.61600.61600.61600.61-
Dec 18, 2023597.78597.78597.78597.78597.78-
Dec 18, 20231.282 Dividend
Dec 15, 2023595.01595.01595.01595.01593.73-
Dec 14, 2023592.70592.70592.70592.70591.42-
Dec 13, 2023594.37594.37594.37594.37593.09-
Dec 12, 2023587.29587.29587.29587.29586.02-
Dec 11, 2023582.71582.71582.71582.71581.45-
Dec 08, 2023582.23582.23582.23582.23580.98-
Dec 07, 2023579.34579.34579.34579.34578.09-
Dec 06, 2023572.56572.56572.56572.56571.33-
Dec 05, 2023575.58575.58575.58575.58574.34-
Dec 04, 2023573.03573.03573.03573.03571.80-
Dec 01, 2023578.08578.08578.08578.08576.83-
Nov 30, 2023575.68575.68575.68575.68574.44-
Nov 29, 2023575.48575.48575.48575.48574.24-
Nov 28, 2023576.65576.65576.65576.65575.41-
Nov 27, 2023575.31575.31575.31575.31574.07-
Nov 24, 2023575.89575.89575.89575.89574.65-
Nov 22, 2023576.64576.64576.64576.64575.40-
Nov 21, 2023573.85573.85573.85573.85572.61-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...