Russell 1000 Growth Vanguard (NQ: VONG )

74.40 USD -0.14 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 66.83 67.17 66.64 66.80 221,700 -0.37(-0.55%)
Apr 29, 2021 67.66 67.69 66.57 67.17 427,230 +0.06(+0.09%)
Apr 28, 2021 67.28 67.39 67.00 67.11 299,707 -0.10(-0.15%)
Apr 27, 2021 67.49 67.64 67.09 67.21 496,540 -0.21(-0.31%)
Apr 26, 2021 67.22 67.49 67.00 67.42 269,578 +0.30(+0.45%)
Apr 23, 2021 66.39 67.31 66.39 67.12 205,000 +0.89(+1.34%)
Apr 22, 2021 66.91 67.05 65.96 66.23 365,702 -0.54(-0.81%)
Apr 21, 2021 66.21 66.83 65.99 66.77 268,880 +0.49(+0.74%)
Apr 20, 2021 66.67 66.85 65.94 66.28 258,363 -200.33(-75.14%)
Apr 19, 2021 267.63 268.57 265.78 266.61 66,579 -2.19(-0.81%)
Apr 16, 2021 268.93 269.00 267.73 268.80 85,500 +0.19(+0.07%)
Apr 15, 2021 266.58 268.66 266.55 268.61 99,432 +4.28(+1.62%)
Apr 14, 2021 267.25 267.25 263.76 264.33 86,754 -2.51(-0.94%)
Apr 13, 2021 264.71 267.32 264.71 266.84 80,313 +2.81(+1.06%)
Apr 12, 2021 263.62 264.55 262.55 264.03 84,333 -0.06(-0.02%)
Apr 09, 2021 261.28 264.13 260.86 264.09 94,100 +2.35(+0.90%)
Apr 08, 2021 261.04 261.83 260.84 261.74 92,864 +2.79(+1.08%)
Apr 07, 2021 258.18 259.49 257.79 258.95 119,356 +0.77(+0.30%)
Apr 06, 2021 257.90 259.52 257.60 258.18 84,857 -0.15(-0.06%)
Apr 05, 2021 255.97 258.51 255.64 258.33 186,195 +4.66(+1.84%)
Apr 01, 2021 252.04 253.98 252.04 253.67 138,300 +3.66(+1.46%)
Mar 31, 2021 248.09 251.29 247.91 250.01 197,932 +3.44(+1.40%)
Mar 30, 2021 246.72 247.08 245.55 246.57 110,446 -1.26(-0.51%)
Mar 29, 2021 247.79 248.72 245.81 247.83 88,695 -0.10(-0.04%)
Mar 26, 2021 244.48 248.11 243.99 247.93 82,400 +3.35(+1.37%)
Mar 25, 2021 243.05 245.30 241.74 244.58 127,851 -0.43(-0.18%)
Mar 24, 2021 249.11 249.11 245.01 245.01 121,267 -3.21(-1.29%)
Mar 23, 2021 249.67 251.02 247.87 248.22 163,256 -0.86(-0.35%)
Mar 22, 2021 246.84 250.35 246.01 249.08 98,908 +3.50(+1.43%)
Mar 19, 2021 245.18 246.30 243.44 245.58 137,400 +0.68(+0.28%)
Mar 18, 2021 248.34 248.36 244.56 244.90 96,975 -6.05(-2.41%)
Mar 17, 2021 248.88 252.28 247.38 250.95 141,593 +0.13(+0.05%)
Mar 16, 2021 251.70 253.24 249.85 250.82 176,964 +0.54(+0.22%)
Mar 15, 2021 248.20 250.28 247.00 250.28 102,259 +2.38(+0.96%)
Mar 12, 2021 246.51 247.90 245.03 247.90 83,900 -1.17(-0.47%)
Mar 11, 2021 247.63 250.30 247.32 249.07 109,648 +5.17(+2.12%)
Mar 10, 2021 246.25 247.21 243.83 243.90 118,992 -0.45(-0.18%)
Mar 09, 2021 241.69 245.75 241.69 244.35 128,554 +7.87(+3.33%)
Mar 08, 2021 241.64 243.40 236.47 236.48 144,460 -5.60(-2.31%)
Mar 05, 2021 240.77 242.16 233.32 242.08 218,300 +4.03(+1.69%)
Mar 04, 2021 242.00 244.09 235.46 238.05 199,135 -4.55(-1.88%)
Mar 03, 2021 248.43 248.93 242.46 242.60 88,722 -6.44(-2.59%)
Mar 02, 2021 253.71 253.71 249.04 249.04 136,028 -3.62(-1.43%)
Mar 01, 2021 249.72 252.85 249.46 252.66 84,809 +6.68(+2.72%)
Feb 26, 2021 247.69 249.11 243.62 245.98 97,600 +0.65(+0.26%)
Feb 25, 2021 251.81 252.89 244.16 245.33 151,970 -7.82(-3.09%)
Feb 24, 2021 249.99 253.25 247.75 253.15 88,352 +1.60(+0.64%)
Feb 23, 2021 247.40 252.52 244.35 251.55 131,057 -0.28(-0.11%)
Feb 22, 2021 255.12 255.12 251.83 251.83 100,631 -5.82(-2.26%)
Feb 19, 2021 260.23 260.23 257.23 257.65 85,600 -1.25(-0.48%)
Feb 18, 2021 257.64 259.56 256.24 258.90 77,536 -1.22(-0.47%)
Feb 17, 2021 258.45 260.12 257.44 260.12 71,020 -0.53(-0.20%)
Feb 16, 2021 262.46 262.81 260.00 260.65 142,152 -1.36(-0.52%)
Feb 12, 2021 260.05 262.01 259.57 262.01 95,000 +1.60(+0.61%)
Feb 11, 2021 260.79 261.02 259.00 260.41 152,722 +1.03(+0.40%)
Feb 10, 2021 261.40 261.40 257.73 259.38 79,566 -0.72(-0.28%)
Feb 09, 2021 259.77 260.70 259.67 260.10 62,688 +0.10(+0.04%)
Feb 08, 2021 259.84 260.20 258.65 260.00 83,033 +1.23(+0.48%)
Feb 05, 2021 258.54 259.06 257.39 258.77 59,600 +1.34(+0.52%)
Feb 04, 2021 256.42 257.43 255.09 257.43 73,776 +2.83(+1.11%)
Feb 03, 2021 256.88 256.88 254.48 254.60 176,262 -0.69(-0.27%)
Feb 02, 2021 253.88 256.17 253.88 255.29 234,887 +3.79(+1.51%)
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.