Russell 1000 Growth Vanguard (NQ: VONG )

73.33 USD +0.64 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 80.50 80.61 80.40 80.40 0 -0.47(-0.58%)
Sep 26, 2013 80.54 80.87 80.54 80.87 0 +0.58(+0.72%)
Sep 25, 2013 80.78 80.78 80.29 80.29 0 -0.38(-0.46%)
Sep 24, 2013 80.89 80.98 80.61 80.67 0 -0.05(-0.07%)
Sep 23, 2013 80.97 80.97 80.48 80.72 0 -0.71(-0.87%)
Sep 20, 2013 81.92 81.95 81.36 81.43 0 -0.53(-0.65%)
Sep 19, 2013 82.03 82.18 81.89 81.96 0 +0.14(+0.17%)
Sep 18, 2013 80.93 81.98 80.69 81.82 0 +0.97(+1.20%)
Sep 17, 2013 80.54 80.90 80.54 80.85 0 +0.47(+0.59%)
Sep 16, 2013 80.62 80.73 80.38 80.38 0 +0.44(+0.54%)
Sep 13, 2013 79.99 80.01 79.93 79.94 0 +0.09(+0.11%)
Sep 12, 2013 80.05 80.11 79.84 79.85 0 -0.02(-0.02%)
Sep 11, 2013 79.62 79.87 79.62 79.87 0 +0.20(+0.25%)
Sep 10, 2013 79.44 79.67 79.43 79.67 0 +0.61(+0.77%)
Sep 09, 2013 78.68 79.14 78.68 79.06 0 +0.80(+1.03%)
Sep 06, 2013 78.53 78.68 77.83 78.26 0 +0.07(+0.09%)
Sep 05, 2013 78.11 78.26 78.11 78.19 0 +0.13(+0.16%)
Sep 04, 2013 77.75 78.14 77.75 78.06 0 +0.62(+0.80%)
Sep 03, 2013 77.64 77.64 77.13 77.44 0 +0.48(+0.63%)
Aug 30, 2013 77.52 77.52 76.96 76.96 0 -0.49(-0.64%)
Aug 29, 2013 77.23 77.69 77.23 77.45 0 +0.41(+0.53%)
Aug 28, 2013 76.95 77.10 76.95 77.04 0 +0.25(+0.33%)
Aug 27, 2013 77.54 77.54 76.79 76.79 0 -1.33(-1.70%)
Aug 26, 2013 78.39 78.65 78.12 78.12 0 -0.16(-0.20%)
Aug 23, 2013 78.21 78.28 77.90 78.28 0 +0.44(+0.56%)
Aug 22, 2013 77.31 79.75 77.31 77.84 0 +0.69(+0.89%)
Aug 21, 2013 77.41 77.73 77.02 77.15 0 -0.55(-0.71%)
Aug 20, 2013 77.24 77.70 77.24 77.70 0 +0.48(+0.62%)
Aug 19, 2013 77.30 77.68 77.22 77.22 0 -0.24(-0.31%)
Aug 16, 2013 77.54 77.63 77.46 77.46 0 -0.14(-0.18%)
Aug 15, 2013 78.20 78.20 77.52 77.60 4,473 -1.21(-1.54%)
Aug 14, 2013 79.23 79.23 78.81 78.81 0 -0.44(-0.56%)
Aug 13, 2013 79.08 79.29 78.80 79.25 1,885 +0.32(+0.41%)
Aug 12, 2013 78.96 79.11 78.89 78.93 6,450 -0.13(-0.16%)
Aug 09, 2013 79.40 79.40 78.99 79.06 1,824 -0.21(-0.26%)
Aug 08, 2013 79.31 79.44 78.93 79.27 10,396 +0.28(+0.35%)
Aug 07, 2013 78.91 79.08 78.64 78.99 5,563 -0.31(-0.38%)
Aug 06, 2013 79.52 79.53 79.18 79.30 5,678 -0.43(-0.55%)
Aug 05, 2013 79.60 79.73 79.57 79.73 5,038 +0.07(+0.09%)
Aug 02, 2013 79.46 79.66 79.39 79.66 6,074 +0.12(+0.15%)
Aug 01, 2013 79.34 79.54 79.34 79.54 2,515 +1.02(+1.30%)
Jul 31, 2013 78.75 78.84 78.47 78.52 0 +0.04(+0.05%)
Jul 30, 2013 78.37 78.58 78.32 78.48 0 +0.31(+0.40%)
Jul 29, 2013 78.29 78.50 78.06 78.17 0 -0.33(-0.42%)
Jul 26, 2013 78.15 78.50 77.82 78.50 0 +0.17(+0.22%)
Jul 25, 2013 78.10 78.33 78.02 78.33 0 +0.30(+0.38%)
Jul 24, 2013 78.59 78.59 77.87 78.03 0 -0.27(-0.34%)
Jul 23, 2013 78.63 78.66 78.20 78.30 0 -0.09(-0.11%)
Jul 22, 2013 78.28 78.48 78.28 78.39 0 +0.24(+0.31%)
Jul 19, 2013 78.10 78.22 77.99 78.15 0 -0.25(-0.32%)
Jul 18, 2013 78.40 78.41 78.31 78.40 0 +0.20(+0.26%)
Jul 17, 2013 78.25 78.28 78.15 78.20 538 +0.20(+0.26%)
Jul 16, 2013 78.36 78.36 77.92 78.00 0 -0.32(-0.41%)
Jul 15, 2013 78.16 78.36 78.16 78.32 0 +0.11(+0.14%)
Jul 12, 2013 78.00 78.21 77.95 78.21 0 +0.19(+0.24%)
Jul 11, 2013 77.73 78.02 77.65 78.02 0 +1.22(+1.59%)
Jul 10, 2013 76.72 76.96 76.68 76.80 0 +0.08(+0.10%)
Jul 09, 2013 76.65 76.80 76.27 76.72 0 +0.45(+0.59%)
Jul 08, 2013 76.25 76.32 76.15 76.27 0 +0.39(+0.51%)
Jul 05, 2013 75.48 75.88 75.48 75.88 0 +0.58(+0.77%)
Jul 03, 2013 74.68 75.30 74.68 75.30 0 +0.53(+0.71%)
Jul 02, 2013 75.17 75.35 74.64 74.77 0 -0.22(-0.30%)
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.