Russell 1000 Growth Vanguard (NQ: VONG )

74.49 USD -1.99 (-2.60%)
Streaming Delayed Price Updated: 12:05 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 106.60 107.12 106.46 106.82 29,589 +0.66(+0.62%)
Sep 29, 2016 107.12 107.12 106.06 106.16 23,049 -0.90(-0.84%)
Sep 28, 2016 107.09 107.14 106.53 107.06 34,766 +0.11(+0.10%)
Sep 27, 2016 106.15 106.95 105.99 106.95 22,863 +0.86(+0.81%)
Sep 26, 2016 106.57 106.57 106.09 106.09 16,736 -0.79(-0.74%)
Sep 23, 2016 107.25 107.29 106.88 106.88 28,440 -0.62(-0.58%)
Sep 22, 2016 107.23 107.59 107.20 107.50 13,605 +0.75(+0.70%)
Sep 21, 2016 106.06 106.75 105.47 106.75 23,138 +1.02(+0.96%)
Sep 20, 2016 106.07 106.07 105.60 105.73 18,091 -0.21(-0.20%)
Sep 19, 2016 106.47 106.61 105.87 105.94 10,405 -0.10(-0.09%)
Sep 16, 2016 106.18 106.18 105.73 106.04 19,842 -0.32(-0.30%)
Sep 15, 2016 105.24 106.46 105.12 106.36 27,915 +1.23(+1.17%)
Sep 14, 2016 105.09 105.53 104.90 105.13 18,697 +0.17(+0.16%)
Sep 13, 2016 105.67 105.67 104.71 104.96 12,373 -1.23(-1.16%)
Sep 12, 2016 104.32 106.25 104.32 106.19 29,494 +1.46(+1.40%)
Sep 09, 2016 106.73 106.73 104.73 104.73 65,978 -2.60(-2.42%)
Sep 08, 2016 107.53 107.59 107.18 107.33 19,717 -0.51(-0.47%)
Sep 07, 2016 107.85 107.92 107.55 107.84 15,847 -0.02(-0.02%)
Sep 06, 2016 107.71 107.86 107.38 107.86 13,748 +0.33(+0.31%)
Sep 02, 2016 107.46 107.53 107.53 107.53 41,000 +0.42(+0.39%)
Sep 01, 2016 106.88 107.13 106.50 107.11 30,581 +0.15(+0.14%)
Aug 31, 2016 107.09 107.09 106.64 106.96 13,133 -0.21(-0.20%)
Aug 30, 2016 107.47 107.48 106.90 107.17 54,300 -0.37(-0.34%)
Aug 29, 2016 107.29 107.72 107.29 107.54 42,872 +0.41(+0.38%)
Aug 26, 2016 107.43 108.00 106.76 107.13 17,434 -0.14(-0.13%)
Aug 25, 2016 107.38 107.67 107.10 107.27 13,178 -0.23(-0.21%)
Aug 24, 2016 108.27 108.27 107.40 107.50 15,656 -0.75(-0.69%)
Aug 23, 2016 108.37 108.49 108.23 108.25 17,472 +0.28(+0.26%)
Aug 22, 2016 107.86 108.11 107.69 107.97 18,171 +0.08(+0.07%)
Aug 19, 2016 107.79 107.93 107.47 107.89 23,342 +0.02(+0.02%)
Aug 18, 2016 107.83 107.97 107.68 107.87 27,720 +0.08(+0.07%)
Aug 17, 2016 107.72 107.82 107.19 107.79 18,007 +0.11(+0.10%)
Aug 16, 2016 108.32 108.32 107.68 107.68 20,684 -0.79(-0.73%)
Aug 15, 2016 108.38 108.65 108.37 108.47 27,895 +0.38(+0.35%)
Aug 12, 2016 108.22 108.23 107.90 108.09 43,193 -0.16(-0.14%)
Aug 11, 2016 108.15 108.35 107.99 108.25 23,497 +0.54(+0.50%)
Aug 10, 2016 107.94 107.97 107.55 107.71 20,142 -0.23(-0.21%)
Aug 09, 2016 107.71 108.18 107.71 107.94 19,470 +0.23(+0.21%)
Aug 08, 2016 108.16 108.16 107.55 107.71 11,112 -0.20(-0.19%)
Aug 05, 2016 107.66 108.04 107.55 107.91 36,776 +0.52(+0.48%)
Aug 04, 2016 107.21 107.46 107.05 107.39 19,187 +0.25(+0.23%)
Aug 03, 2016 106.93 107.15 106.93 107.14 87,741 +0.17(+0.16%)
Aug 02, 2016 107.69 107.69 106.56 106.97 31,582 -0.72(-0.67%)
Aug 01, 2016 107.47 108.01 107.47 107.69 16,607 +0.23(+0.21%)
Jul 29, 2016 107.27 107.65 107.19 107.46 21,933 +0.10(+0.09%)
Jul 28, 2016 107.02 107.36 106.78 107.36 20,018 +0.39(+0.36%)
Jul 27, 2016 107.28 107.28 106.63 106.97 22,381 +0.18(+0.17%)
Jul 26, 2016 106.87 107.10 106.40 106.79 14,945 -0.12(-0.11%)
Jul 25, 2016 107.07 107.07 106.56 106.91 16,797 -0.14(-0.13%)
Jul 22, 2016 106.54 107.07 106.43 107.05 40,677 +0.45(+0.42%)
Jul 21, 2016 106.95 107.00 106.26 106.60 135,387 -0.41(-0.38%)
Jul 20, 2016 106.54 107.11 106.54 107.01 22,176 +0.84(+0.79%)
Jul 19, 2016 106.19 106.27 106.00 106.17 8,149 -0.15(-0.14%)
Jul 18, 2016 106.10 106.44 106.07 106.32 46,449 +0.27(+0.25%)
Jul 15, 2016 106.85 106.85 105.84 106.05 149,835 -0.17(-0.16%)
Jul 14, 2016 106.30 106.40 105.96 106.22 19,107 +0.50(+0.48%)
Jul 13, 2016 106.06 106.06 105.57 105.72 18,695 -0.09(-0.08%)
Jul 12, 2016 105.78 105.97 105.65 105.81 20,523 +0.54(+0.51%)
Jul 11, 2016 105.20 105.55 105.18 105.27 33,286 +0.39(+0.37%)
Jul 08, 2016 103.98 104.93 103.32 104.88 41,052 +1.56(+1.51%)
Jul 07, 2016 103.25 103.62 102.94 103.32 24,933 +0.80(+0.78%)
Jul 05, 2016 102.54 102.66 102.18 102.52 18,091 -0.51(-0.50%)
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.