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 (%)
Sep 30, 2020 221.87 225.34 221.81 222.90 157,618 +1.54(+0.70%)
Sep 29, 2020 221.94 222.62 221.08 221.36 54,049 -0.58(-0.26%)
Sep 28, 2020 221.86 221.98 220.21 221.94 520,046 +3.80(+1.74%)
Sep 25, 2020 213.73 218.70 212.98 218.14 145,000 +4.72(+2.21%)
Sep 24, 2020 211.36 215.96 210.97 213.42 107,075 +0.46(+0.22%)
Sep 23, 2020 219.25 219.25 212.44 212.96 54,350 -5.75(-2.63%)
Sep 22, 2020 217.05 219.18 214.67 218.71 61,420 +3.35(+1.56%)
Sep 21, 2020 211.67 215.36 210.00 215.36 108,149 +0.36(+0.17%)
Sep 18, 2020 218.87 218.87 212.66 215.00 75,200 -2.71(-1.24%)
Sep 17, 2020 216.02 218.64 215.13 217.71 67,296 -2.78(-1.26%)
Sep 16, 2020 223.70 224.07 220.25 220.49 75,078 -2.86(-1.28%)
Sep 15, 2020 223.66 224.32 222.10 223.35 70,035 +2.60(+1.18%)
Sep 14, 2020 220.00 222.28 219.48 220.75 58,944 +3.83(+1.77%)
Sep 11, 2020 219.76 220.06 214.66 216.92 129,800 -1.47(-0.67%)
Sep 10, 2020 224.99 225.56 217.63 218.39 157,395 -4.19(-1.88%)
Sep 09, 2020 220.75 224.39 219.48 222.58 130,065 +6.12(+2.83%)
Sep 08, 2020 218.67 221.88 216.38 216.46 132,697 -8.56(-3.80%)
Sep 04, 2020 227.59 229.74 216.85 225.02 268,800 -3.90(-1.70%)
Sep 03, 2020 237.27 237.27 226.55 228.92 179,525 -11.65(-4.84%)
Sep 02, 2020 240.38 240.69 236.41 240.57 133,577 +2.65(+1.11%)
Sep 01, 2020 236.18 237.92 235.32 237.92 78,861 +3.64(+1.55%)
Aug 31, 2020 233.71 235.73 233.30 234.28 109,898 +0.98(+0.42%)
Aug 28, 2020 233.03 233.49 232.00 233.30 70,700 +1.43(+0.62%)
Aug 27, 2020 232.92 233.79 230.51 231.87 116,104 -0.34(-0.15%)
Aug 26, 2020 228.65 232.39 228.61 232.21 111,650 +4.87(+2.14%)
Aug 25, 2020 226.04 227.43 225.25 227.34 122,656 +1.43(+0.63%)
Aug 24, 2020 227.42 227.58 224.28 225.91 114,697 +1.11(+0.49%)
Aug 21, 2020 223.88 225.00 223.36 224.80 138,700 +1.44(+0.64%)
Aug 20, 2020 220.14 223.76 220.00 223.36 124,208 +2.51(+1.14%)
Aug 19, 2020 222.25 222.93 220.85 220.85 64,536 -0.99(-0.45%)
Aug 18, 2020 220.99 222.32 220.09 221.84 79,553 +1.59(+0.72%)
Aug 17, 2020 219.24 220.58 219.24 220.25 51,554 +2.25(+1.03%)
Aug 14, 2020 218.79 218.81 217.32 218.00 55,200 -0.40(-0.18%)
Aug 13, 2020 217.82 219.83 217.82 218.40 87,031 +1.08(+0.50%)
Aug 12, 2020 214.34 217.89 214.34 217.32 92,034 +4.34(+2.04%)
Aug 11, 2020 216.04 216.62 212.63 212.98 156,746 -3.27(-1.51%)
Aug 10, 2020 217.73 217.73 214.00 216.25 143,388 -0.91(-0.42%)
Aug 07, 2020 218.95 219.48 215.63 217.16 93,400 -2.19(-1.00%)
Aug 06, 2020 217.33 219.52 216.48 219.35 74,303 +2.22(+1.02%)
Aug 05, 2020 216.50 217.41 216.19 217.13 74,547 +1.23(+0.57%)
Aug 04, 2020 215.25 215.91 214.44 215.90 61,125 +0.34(+0.16%)
Aug 03, 2020 214.32 216.02 214.32 215.56 63,186 +2.92(+1.37%)
Jul 31, 2020 212.34 213.30 209.07 212.64 89,500 +3.21(+1.53%)
Jul 30, 2020 206.61 209.72 206.35 209.43 44,051 +0.64(+0.31%)
Jul 29, 2020 206.98 209.11 206.98 208.79 48,481 +2.86(+1.39%)
Jul 28, 2020 207.67 208.20 205.83 205.93 52,229 -2.05(-0.99%)
Jul 27, 2020 206.17 208.22 205.49 207.98 67,573 +3.06(+1.49%)
Jul 24, 2020 204.00 205.79 202.35 204.92 68,200 -1.03(-0.50%)
Jul 23, 2020 210.79 211.13 205.00 205.95 97,323 -4.96(-2.35%)
Jul 22, 2020 209.70 211.09 209.00 210.91 78,675 +1.45(+0.69%)
Jul 21, 2020 213.06 213.06 208.91 209.46 107,988 -2.03(-0.96%)
Jul 20, 2020 206.77 211.86 205.97 211.49 130,318 +4.97(+2.41%)
Jul 17, 2020 205.91 207.00 204.70 206.52 85,300 +0.76(+0.37%)
Jul 16, 2020 205.62 206.19 203.73 205.76 103,908 -1.48(-0.71%)
Jul 15, 2020 208.32 208.35 205.00 207.24 111,884 +0.93(+0.45%)
Jul 14, 2020 202.75 206.39 200.62 206.31 122,692 +2.48(+1.22%)
Jul 13, 2020 210.15 212.01 203.48 203.83 100,542 -4.19(-2.01%)
Jul 10, 2020 207.77 208.24 205.35 208.02 178,000 +0.47(+0.23%)
Jul 09, 2020 207.89 208.07 204.35 207.55 110,584 +1.04(+0.50%)
Jul 08, 2020 205.01 206.51 203.97 206.51 102,889 +2.48(+1.22%)
Jul 07, 2020 205.27 207.22 203.74 204.03 85,999 -1.36(-0.66%)
Jul 06, 2020 203.37 206.07 203.37 205.39 93,544 +4.11(+2.04%)
Jul 02, 2020 202.05 202.83 200.83 201.28 88,300 +1.09(+0.54%)
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.