Russell 1000 Growth Vanguard (NQ: VONG )

76.39 USD -0.71 (-0.92%)
Streaming Delayed Price Updated: 3:40 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 101.67 102.50 101.44 102.37 27,837 +0.94(+0.93%)
Jun 29, 2016 100.66 101.54 100.59 101.43 25,025 +1.67(+1.68%)
Jun 28, 2016 99.12 99.78 98.92 99.76 153,844 +1.71(+1.74%)
Jun 27, 2016 99.08 99.08 97.57 98.06 72,064 -1.71(-1.72%)
Jun 24, 2016 99.58 101.36 99.58 99.77 36,965 -3.40(-3.30%)
Jun 23, 2016 103.03 103.17 102.64 103.17 31,625 +1.09(+1.07%)
Jun 22, 2016 102.48 102.85 102.08 102.08 20,072 -0.26(-0.25%)
Jun 21, 2016 102.49 102.49 102.15 102.34 16,610 -0.35(-0.34%)
Jun 20, 2016 102.84 103.34 102.67 102.69 13,682 +0.80(+0.79%)
Jun 17, 2016 102.53 102.53 101.56 101.89 31,275 -0.66(-0.64%)
Jun 16, 2016 101.87 102.57 101.31 102.55 20,096 +0.34(+0.33%)
Jun 15, 2016 102.56 102.97 102.21 102.21 10,555 -0.13(-0.13%)
Jun 14, 2016 102.36 102.36 101.75 102.34 14,982 -0.35(-0.34%)
Jun 13, 2016 103.01 103.32 102.59 102.69 12,946 -0.60(-0.58%)
Jun 10, 2016 103.47 103.57 103.05 103.29 12,769 -0.99(-0.95%)
Jun 09, 2016 104.15 104.35 103.95 104.28 23,614 -0.12(-0.11%)
Jun 08, 2016 104.13 104.52 104.10 104.40 15,077 +0.30(+0.29%)
Jun 07, 2016 104.14 104.41 104.07 104.10 20,701 +0.05(+0.05%)
Jun 06, 2016 103.81 104.19 103.73 104.05 21,569 +0.36(+0.35%)
Jun 03, 2016 103.76 103.80 103.08 103.69 11,421 -0.16(-0.15%)
Jun 02, 2016 103.35 103.86 103.30 103.85 12,188 +0.34(+0.33%)
Jun 01, 2016 103.09 103.61 103.09 103.51 139,180 +0.14(+0.14%)
May 31, 2016 103.50 103.56 103.06 103.37 91,245 -0.01(-0.01%)
May 27, 2016 103.06 103.38 103.38 103.38 14,400 +0.46(+0.45%)
May 26, 2016 103.00 103.07 102.79 102.92 16,510 +0.09(+0.08%)
May 25, 2016 102.61 103.04 102.55 102.83 22,650 +0.54(+0.53%)
May 24, 2016 101.12 102.41 101.12 102.29 21,435 +1.50(+1.49%)
May 23, 2016 101.16 101.19 100.78 100.79 11,542 -0.20(-0.20%)
May 20, 2016 100.84 101.22 100.55 100.99 26,991 +0.70(+0.70%)
May 19, 2016 100.40 100.50 99.68 100.29 31,180 -0.45(-0.45%)
May 18, 2016 100.66 101.41 100.19 100.74 34,992 -0.13(-0.13%)
May 17, 2016 101.92 102.01 100.63 100.87 24,815 -1.09(-1.07%)
May 16, 2016 101.28 102.16 101.17 101.96 14,884 +1.06(+1.05%)
May 13, 2016 101.48 101.74 100.84 100.90 22,529 -0.74(-0.73%)
May 12, 2016 102.27 102.27 101.07 101.64 23,247 -0.16(-0.16%)
May 11, 2016 102.70 102.79 101.77 101.80 25,755 -1.17(-1.14%)
May 10, 2016 102.22 102.98 102.11 102.97 56,867 +1.20(+1.18%)
May 09, 2016 101.50 102.02 101.50 101.77 24,470 +0.55(+0.54%)
May 06, 2016 100.68 101.36 100.46 101.22 17,748 +0.27(+0.27%)
May 05, 2016 101.47 101.47 100.81 100.95 10,787 -0.08(-0.08%)
May 04, 2016 100.97 101.27 100.74 101.03 31,609 -0.50(-0.49%)
May 03, 2016 101.76 101.86 101.16 101.53 33,704 -0.77(-0.75%)
May 02, 2016 101.63 102.39 101.56 102.30 18,225 +0.88(+0.87%)
Apr 29, 2016 101.81 101.81 100.76 101.42 16,482 -0.50(-0.49%)
Apr 28, 2016 102.70 103.19 101.75 101.92 23,106 -0.89(-0.87%)
Apr 27, 2016 102.63 103.10 102.26 102.81 24,094 -0.24(-0.23%)
Apr 26, 2016 103.11 103.51 102.90 103.05 21,648 -0.05(-0.05%)
Apr 25, 2016 102.97 103.10 102.65 103.10 20,172 -0.03(-0.03%)
Apr 22, 2016 103.13 103.32 102.62 103.13 77,981 -0.40(-0.38%)
Apr 21, 2016 104.12 104.12 103.37 103.53 15,339 -0.42(-0.40%)
Apr 20, 2016 103.85 104.35 103.66 103.95 14,863 -0.00(-0.00%)
Apr 19, 2016 104.18 104.20 103.60 103.95 13,075 -0.12(-0.12%)
Apr 18, 2016 103.33 104.10 103.32 104.07 48,113 +0.55(+0.53%)
Apr 15, 2016 103.52 103.61 103.30 103.52 23,794 +0.00(+0.00%)
Apr 14, 2016 103.70 103.79 103.37 103.52 39,881 -0.02(-0.02%)
Apr 13, 2016 103.12 103.58 103.04 103.54 48,830 +1.14(+1.11%)
Apr 12, 2016 101.91 102.67 101.45 102.40 22,955 +0.70(+0.69%)
Apr 11, 2016 102.57 102.82 101.68 101.70 22,437 -0.35(-0.34%)
Apr 08, 2016 102.65 102.80 101.86 102.05 327,023 +0.05(+0.05%)
Apr 07, 2016 102.88 102.88 101.64 102.00 34,491 -1.29(-1.25%)
Apr 06, 2016 102.31 103.29 102.10 103.29 49,739 +1.10(+1.08%)
Apr 05, 2016 102.26 102.51 102.00 102.19 45,542 -0.69(-0.67%)
Apr 04, 2016 103.32 103.32 102.82 102.88 56,269 -0.28(-0.27%)
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.