Russell 1000 Growth Vanguard (NQ: VONG )

74.68 USD -0.34 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 68.23 68.38 68.23 68.31 1,964 -0.60(-0.87%)
Sep 27, 2012 68.35 68.91 68.34 68.91 3,498 +0.73(+1.07%)
Sep 26, 2012 68.30 68.34 67.94 68.18 5,072 -0.78(-1.14%)
Sep 25, 2012 69.37 69.51 68.96 68.96 3,569 -0.34(-0.49%)
Sep 24, 2012 69.21 69.34 69.15 69.30 3,317 -0.56(-0.80%)
Sep 21, 2012 70.18 70.18 69.81 69.86 2,951 +0.13(+0.19%)
Sep 20, 2012 69.60 69.81 69.51 69.73 4,382 -0.25(-0.36%)
Sep 19, 2012 69.77 69.98 69.77 69.98 688 +0.29(+0.41%)
Sep 18, 2012 69.78 69.83 69.69 69.69 419 -0.11(-0.16%)
Sep 17, 2012 69.81 69.81 69.73 69.80 382 -0.08(-0.11%)
Sep 14, 2012 69.80 70.10 69.80 69.88 3,870 +0.32(+0.46%)
Sep 13, 2012 68.69 69.64 68.67 69.56 2,985 +0.98(+1.43%)
Sep 12, 2012 68.56 68.58 68.40 68.58 2,494 +0.18(+0.26%)
Sep 11, 2012 68.41 68.51 68.31 68.40 2,549 +0.06(+0.09%)
Sep 10, 2012 68.66 68.72 68.34 68.34 3,378 -0.36(-0.53%)
Sep 07, 2012 68.69 68.79 68.68 68.70 2,941 +0.17(+0.25%)
Sep 06, 2012 67.98 68.53 67.98 68.53 625 +1.25(+1.86%)
Sep 05, 2012 67.51 67.55 67.28 67.28 4,782 -0.19(-0.29%)
Sep 04, 2012 67.30 67.60 67.01 67.47 2,296 +0.05(+0.08%)
Aug 31, 2012 66.97 67.56 66.97 67.42 3,788 +0.36(+0.53%)
Aug 30, 2012 67.41 67.41 67.06 67.06 1,409 -0.56(-0.82%)
Aug 29, 2012 67.58 67.73 67.41 67.62 3,060 +0.07(+0.10%)
Aug 27, 2012 67.55 67.74 67.55 67.55 14,743 +0.04(+0.06%)
Aug 24, 2012 66.95 67.52 66.95 67.51 4,374 +0.32(+0.48%)
Aug 23, 2012 67.24 67.40 67.06 67.19 29,991 -0.42(-0.62%)
Aug 22, 2012 67.29 67.69 67.29 67.61 5,724 +0.22(+0.32%)
Aug 21, 2012 67.89 68.09 67.39 67.39 7,570 -0.22(-0.32%)
Aug 20, 2012 67.67 67.68 67.58 67.61 1,135 -0.19(-0.28%)
Aug 17, 2012 67.73 67.82 67.66 67.80 9,054 +0.16(+0.24%)
Aug 16, 2012 67.21 67.69 67.12 67.64 26,741 +0.53(+0.79%)
Aug 15, 2012 67.09 67.11 66.97 67.11 678 +0.09(+0.14%)
Aug 14, 2012 67.02 67.02 67.02 67.02 1,340 +0.44(+0.66%)
Aug 13, 2012 66.58 66.58 66.58 66.58 1,825 -0.21(-0.31%)
Aug 10, 2012 66.61 66.79 66.52 66.79 1,770 +0.08(+0.12%)
Aug 09, 2012 66.73 66.75 66.67 66.71 2,623 +0.05(+0.08%)
Aug 08, 2012 66.60 66.81 66.60 66.66 3,765 -0.03(-0.05%)
Aug 07, 2012 66.66 66.95 66.66 66.69 1,249 +0.40(+0.61%)
Aug 03, 2012 66.34 66.29 66.29 66.29 2,200 +1.26(+1.93%)
Aug 02, 2012 65.39 65.39 64.67 65.03 5,610 -0.37(-0.57%)
Aug 01, 2012 65.91 65.91 65.31 65.40 7,512 -0.49(-0.74%)
Jul 31, 2012 65.98 66.02 65.86 65.89 6,841 +0.04(+0.06%)
Jul 30, 2012 65.85 65.85 65.85 65.85 144 -0.12(-0.18%)
Jul 27, 2012 65.25 65.96 65.23 65.96 2,070 +1.17(+1.81%)
Jul 26, 2012 64.39 64.80 64.39 64.79 5,366 +1.12(+1.75%)
Jul 25, 2012 63.66 63.92 63.66 63.67 1,558 -0.05(-0.07%)
Jul 24, 2012 63.73 63.75 63.55 63.72 1,423 -0.70(-1.09%)
Jul 23, 2012 64.17 64.42 63.82 64.42 6,017 -0.67(-1.03%)
Jul 20, 2012 65.45 65.45 65.09 65.09 1,107 -0.65(-0.98%)
Jul 19, 2012 65.61 65.86 65.61 65.74 1,268 +0.24(+0.36%)
Jul 18, 2012 64.98 65.50 64.96 65.50 7,648 +0.78(+1.21%)
Jul 17, 2012 64.65 64.79 64.23 64.72 2,618 +0.29(+0.45%)
Jul 16, 2012 64.43 64.43 64.43 64.43 421 +0.18(+0.27%)
Jul 13, 2012 63.74 64.25 63.74 64.25 4,303 +0.43(+0.67%)
Jul 12, 2012 63.50 63.82 63.20 63.82 1,383 +0.15(+0.23%)
Jul 11, 2012 63.99 63.99 63.67 63.67 1,424 -1.06(-1.64%)
Jul 10, 2012 64.56 64.73 64.56 64.73 456 -0.01(-0.02%)
Jul 09, 2012 64.62 64.74 64.62 64.74 796 -0.11(-0.17%)
Jul 06, 2012 64.75 64.85 64.59 64.85 1,763 -0.77(-1.17%)
Jul 05, 2012 65.54 65.62 65.54 65.62 485 +0.06(+0.09%)
Jul 03, 2012 65.26 65.56 65.26 65.56 1,239 +0.70(+1.08%)
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.