Russell 1000 Growth Vanguard (NQ: VONG )

76.94 USD -1.64 (-2.09%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 248.83 251.87 246.89 251.50 70,748 +5.37(+2.18%)
Jan 29, 2021 250.14 250.15 244.40 246.13 197,900 -4.77(-1.90%)
Jan 28, 2021 250.91 254.51 250.02 250.90 255,899 +1.00(+0.40%)
Jan 27, 2021 254.57 254.57 247.88 249.90 101,728 -6.31(-2.46%)
Jan 26, 2021 257.03 257.22 255.78 256.21 60,908 -0.29(-0.11%)
Jan 25, 2021 256.83 257.69 251.68 256.50 180,336 +2.00(+0.79%)
Jan 22, 2021 254.44 255.41 253.81 254.50 114,900 -0.13(-0.05%)
Jan 21, 2021 254.44 255.25 253.34 254.63 86,940 +1.50(+0.59%)
Jan 20, 2021 250.31 253.95 250.17 253.13 69,045 +5.41(+2.18%)
Jan 19, 2021 246.99 248.17 245.83 247.72 66,547 +2.74(+1.12%)
Jan 15, 2021 246.00 247.16 244.60 244.98 77,700 -1.43(-0.58%)
Jan 14, 2021 249.44 249.54 246.20 246.41 78,653 -2.17(-0.87%)
Jan 13, 2021 247.42 249.48 247.23 248.58 96,262 +1.08(+0.44%)
Jan 12, 2021 247.80 248.60 245.75 247.50 85,843 -0.67(-0.27%)
Jan 11, 2021 248.75 249.94 247.69 248.17 103,588 -3.01(-1.20%)
Jan 08, 2021 249.71 251.18 248.06 251.18 85,400 +2.57(+1.03%)
Jan 07, 2021 244.82 249.05 244.82 248.61 108,764 +5.76(+2.37%)
Jan 06, 2021 242.97 246.00 241.66 242.85 113,939 -2.97(-1.21%)
Jan 05, 2021 243.36 245.97 243.36 245.82 101,237 +1.29(+0.53%)
Jan 04, 2021 249.01 249.02 241.00 244.53 162,701 -3.28(-1.32%)
Dec 31, 2020 247.81 247.81 247.81 65,582 +0.54(+0.22%)
Dec 30, 2020 248.55 248.55 247.22 247.27 65,582 -0.42(-0.17%)
Dec 29, 2020 249.31 249.53 246.91 247.69 74,514 -0.52(-0.21%)
Dec 28, 2020 248.00 248.48 246.31 248.21 70,152 +2.21(+0.90%)
Dec 24, 2020 245.55 246.47 245.21 246.00 33,000 +0.92(+0.38%)
Dec 23, 2020 246.88 246.88 244.93 245.08 80,147 -1.36(-0.55%)
Dec 22, 2020 246.13 246.60 244.43 246.44 94,092 +1.10(+0.45%)
Dec 21, 2020 243.32 245.56 241.13 245.34 177,733 -0.01(-0.00%)
Dec 18, 2020 246.05 246.23 243.64 245.35 72,300 -0.26(-0.11%)
Dec 17, 2020 245.08 245.74 244.67 245.61 90,270 +1.68(+0.69%)
Dec 16, 2020 243.12 244.68 242.38 243.93 156,802 +1.20(+0.49%)
Dec 15, 2020 241.94 242.73 240.45 242.73 75,447 +2.62(+1.09%)
Dec 14, 2020 240.78 242.17 239.93 240.11 121,153 +1.15(+0.48%)
Dec 11, 2020 239.32 239.32 236.84 238.96 390,400 -0.80(-0.33%)
Dec 10, 2020 237.37 240.25 237.37 239.76 108,430 +1.14(+0.48%)
Dec 09, 2020 243.38 243.38 237.98 238.62 173,184 -4.24(-1.75%)
Dec 08, 2020 241.79 243.29 240.83 242.86 205,632 +0.84(+0.35%)
Dec 07, 2020 241.00 242.47 241.00 242.02 96,595 +0.85(+0.35%)
Dec 04, 2020 240.09 241.21 239.68 241.17 80,400 +1.49(+0.62%)
Dec 03, 2020 240.32 241.26 239.28 239.68 137,139 -0.19(-0.08%)
Dec 02, 2020 239.08 239.92 237.58 239.87 95,024 -0.42(-0.17%)
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.