Russell 1000 Growth Vanguard (NQ: VONG )

78.14 USD +2.23 (+2.94%)
Streaming Delayed Price Updated: 2:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 78.03 78.50 76.81 77.10 670,573 -1.16(-1.48%)
Nov 29, 2021 77.88 78.55 77.64 78.26 266,167 +1.32(+1.72%)
Nov 26, 2021 77.71 78.13 76.69 76.94 260,592 -1.64(-2.09%)
Nov 24, 2021 77.66 78.58 77.27 78.58 313,481 +0.50(+0.64%)
Nov 23, 2021 78.28 78.60 77.91 78.08 653,746 -0.38(-0.48%)
Nov 22, 2021 79.74 80.19 78.44 78.46 337,705 -0.99(-1.25%)
Nov 19, 2021 79.47 79.82 79.30 79.45 305,990 +0.24(+0.30%)
Nov 18, 2021 78.89 79.29 78.54 79.21 255,854 +0.65(+0.83%)
Nov 17, 2021 78.80 78.93 78.47 78.56 571,730 -0.14(-0.18%)
Nov 16, 2021 77.98 78.83 77.94 78.70 282,603 +0.73(+0.94%)
Nov 15, 2021 78.27 78.35 77.64 77.97 285,329 -0.07(-0.09%)
Nov 12, 2021 77.39 78.09 77.18 78.04 308,459 +0.91(+1.18%)
Nov 11, 2021 77.55 77.55 77.11 77.13 245,557 +0.13(+0.17%)
Nov 10, 2021 77.63 77.00 338,677 -1.18(-1.51%)
Nov 09, 2021 78.74 78.76 77.86 78.18 594,087 -0.35(-0.45%)
Nov 08, 2021 78.63 78.73 78.40 78.53 254,381 +0.07(+0.09%)
Nov 05, 2021 78.78 78.88 78.14 78.46 329,936 +0.12(+0.15%)
Nov 04, 2021 77.70 78.42 77.64 78.34 455,057 +0.88(+1.14%)
Nov 03, 2021 76.98 77.56 76.67 77.46 257,835 +0.57(+0.74%)
Nov 02, 2021 76.64 77.00 76.54 76.89 372,665 +0.25(+0.33%)
Nov 01, 2021 76.74 76.60 76.24 76.64 353,452 +0.04(+0.05%)
Oct 29, 2021 75.58 76.63 76.60 1,304,100 +0.40(+0.52%)
Oct 28, 2021 75.75 76.20 76.20 235,865 +0.86(+1.14%)
Oct 27, 2021 75.49 76.00 75.34 75.34 243,983 -0.01(-0.01%)
Oct 26, 2021 75.64 75.35 219,673 +0.10(+0.13%)
Oct 25, 2021 74.82 75.39 74.52 75.25 235,879 +0.57(+0.76%)
Oct 22, 2021 74.92 74.29 74.68 1,860,090 -0.34(-0.45%)
Oct 21, 2021 74.38 75.04 74.34 75.02 191,176 +0.62(+0.83%)
Oct 20, 2021 74.71 74.71 74.18 74.40 232,050 -0.14(-0.19%)
Oct 19, 2021 74.34 74.59 74.16 74.54 300,465 +0.52(+0.70%)
Oct 18, 2021 73.08 74.04 73.01 74.02 202,579 +0.69(+0.94%)
Oct 15, 2021 73.03 73.33 72.89 73.33 218,615 +0.64(+0.88%)
Oct 14, 2021 72.22 72.78 72.12 72.69 227,593 +1.14(+1.59%)
Oct 13, 2021 71.20 71.55 70.97 71.55 264,676 +0.62(+0.87%)
Oct 12, 2021 71.26 71.38 70.85 70.93 676,741 -0.07(-0.10%)
Oct 11, 2021 71.24 71.89 71.00 71.00 260,117 -0.46(-0.64%)
Oct 08, 2021 72.00 72.00 71.39 71.46 172,003 -0.30(-0.42%)
Oct 07, 2021 71.68 72.23 71.64 71.76 223,392 +0.75(+1.06%)
Oct 06, 2021 69.93 71.06 69.75 71.01 344,341 +0.44(+0.62%)
Oct 05, 2021 69.88 70.98 69.87 70.57 267,654 +0.91(+1.31%)
Oct 04, 2021 70.91 70.93 69.17 69.66 589,551 -1.59(-2.23%)
Oct 01, 2021 70.72 71.43 69.98 71.25 321,561 +0.78(+1.11%)
Sep 30, 2021 71.34 71.55 70.47 70.47 807,571 -0.53(-0.75%)
Sep 29, 2021 71.37 71.72 70.93 71.00 295,606 -0.18(-0.25%)
Sep 28, 2021 72.49 72.50 71.11 71.18 383,658 -2.08(-2.84%)
Sep 27, 2021 73.49 73.49 72.96 73.26 404,551 -0.68(-0.92%)
Sep 24, 2021 73.41 73.98 73.38 73.94 336,400 +0.15(+0.20%)
Sep 23, 2021 73.44 74.05 73.36 73.79 890,265 +0.74(+1.01%)
Sep 22, 2021 72.70 73.36 72.46 73.05 348,785 +0.61(+0.84%)
Sep 21, 2021 72.87 72.96 72.17 72.44 323,511 +0.12(+0.17%)
Sep 20, 2021 72.48 72.81 71.35 72.32 549,898 -1.30(-1.77%)
Sep 17, 2021 74.47 74.47 73.53 73.62 430,047 -0.85(-1.14%)
Sep 16, 2021 74.24 74.58 73.84 74.47 253,189 +0.12(+0.16%)
Sep 15, 2021 74.00 74.46 73.51 74.35 351,837 +0.58(+0.79%)
Sep 14, 2021 74.24 74.36 73.67 73.77 433,817 -0.26(-0.35%)
Sep 13, 2021 74.55 74.62 73.60 74.03 417,675 -0.13(-0.18%)
Sep 10, 2021 75.09 75.18 74.05 74.16 282,095 -0.57(-0.76%)
Sep 09, 2021 75.00 75.28 74.67 74.73 349,654 -0.24(-0.32%)
Sep 08, 2021 75.13 75.13 74.50 74.97 269,396 -0.24(-0.32%)
Sep 07, 2021 75.31 75.32 74.94 75.21 374,749 +0.03(+0.04%)
Sep 03, 2021 74.85 75.26 74.72 75.18 190,672 +0.18(+0.24%)
Sep 02, 2021 75.21 75.29 74.73 75.00 375,777 +0.02(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.