Russell 1000 Growth Vanguard (NQ: VONG )

75.67 USD -1.43 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 75.01 75.27 74.89 74.98 302,931 +0.15(+0.20%)
Aug 31, 2021 75.01 75.04 74.64 74.83 259,624 -0.14(-0.19%)
Aug 30, 2021 74.46 75.10 74.41 74.97 274,163 +0.75(+1.01%)
Aug 27, 2021 73.71 74.32 73.60 74.22 166,087 +0.67(+0.91%)
Aug 26, 2021 73.86 73.95 73.44 73.55 349,126 -0.40(-0.54%)
Aug 25, 2021 73.85 74.00 73.75 73.95 226,965 +0.18(+0.24%)
Aug 24, 2021 73.81 73.93 73.69 73.77 262,247 +0.14(+0.19%)
Aug 23, 2021 72.95 73.76 72.93 73.63 210,636 +0.90(+1.24%)
Aug 20, 2021 72.22 72.79 72.07 72.73 406,986 +0.77(+1.07%)
Aug 19, 2021 71.22 72.23 71.15 71.96 171,150 +0.28(+0.39%)
Aug 18, 2021 72.32 72.58 71.66 71.68 209,384 -0.77(-1.06%)
Aug 17, 2021 72.59 72.65 71.93 72.45 242,956 -0.65(-0.89%)
Aug 16, 2021 72.88 73.10 72.09 73.10 306,281 +0.17(+0.23%)
Aug 13, 2021 72.81 72.98 72.68 72.93 215,475 +0.19(+0.26%)
Aug 12, 2021 72.32 72.75 72.15 72.74 224,925 +0.42(+0.58%)
Aug 11, 2021 72.69 72.71 72.08 72.32 303,589 -0.14(-0.19%)
Aug 10, 2021 72.90 73.04 72.38 72.46 252,311 -0.37(-0.51%)
Aug 09, 2021 72.86 72.90 72.55 72.83 156,688 +0.05(+0.07%)
Aug 06, 2021 73.02 73.07 72.59 72.78 323,426 -0.32(-0.44%)
Aug 05, 2021 72.73 73.10 72.61 73.10 226,446 +0.54(+0.74%)
Aug 04, 2021 72.55 72.77 72.33 72.56 254,398 +0.01(+0.01%)
Aug 03, 2021 72.24 72.55 71.68 72.55 426,227 +0.52(+0.72%)
Aug 02, 2021 72.53 72.53 71.97 72.03 319,298 -0.07(-0.10%)
Jul 30, 2021 71.83 72.34 71.83 72.10 489,042 -0.53(-0.73%)
Jul 29, 2021 72.51 72.89 72.50 72.63 251,704 +0.13(+0.18%)
Jul 28, 2021 72.54 72.76 72.01 72.50 420,526 +0.11(+0.15%)
Jul 27, 2021 72.98 72.98 71.61 72.39 570,884 -0.66(-0.90%)
Jul 26, 2021 73.00 73.10 72.75 73.05 267,199 +0.02(+0.03%)
Jul 23, 2021 72.53 73.11 72.31 73.03 927,189 +0.96(+1.33%)
Jul 22, 2021 71.69 72.07 71.57 72.07 555,878 +0.56(+0.78%)
Jul 21, 2021 71.15 71.54 71.05 71.51 267,332 +0.51(+0.72%)
Jul 20, 2021 70.25 71.30 69.92 71.00 337,180 +1.07(+1.53%)
Jul 19, 2021 69.79 70.07 69.44 69.93 593,910 -0.72(-1.02%)
Jul 16, 2021 71.45 71.47 70.64 70.65 396,411 -0.54(-0.76%)
Jul 15, 2021 71.58 71.62 70.76 71.19 440,326 -0.41(-0.57%)
Jul 14, 2021 71.96 72.03 71.43 71.60 348,577 +0.12(+0.17%)
Jul 13, 2021 71.57 72.07 71.36 71.48 1,056,227 -0.16(-0.22%)
Jul 12, 2021 71.68 71.73 71.40 71.64 311,430 +0.18(+0.25%)
Jul 09, 2021 70.96 71.52 70.89 71.46 303,613 +0.58(+0.82%)
Jul 08, 2021 70.42 71.08 70.06 70.88 1,125,252 -0.52(-0.73%)
Jul 07, 2021 71.58 71.58 70.96 71.40 417,288 +0.18(+0.25%)
Jul 06, 2021 70.93 71.22 70.54 71.22 347,887 +0.42(+0.59%)
Jul 02, 2021 70.24 70.83 70.24 70.80 300,829 +0.77(+1.10%)
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.