Russell 1000 Growth Vanguard (NQ: VONG )

75.51 USD -0.97 (-1.27%)
Streaming Delayed Price Updated: 10:13 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 54.44 54.70 53.95 53.95 2,947 -1.28(-2.32%)
Sep 29, 2011 56.19 56.22 54.42 55.23 7,643 -0.05(-0.09%)
Sep 28, 2011 56.17 56.50 55.28 55.28 2,607 -0.98(-1.74%)
Sep 27, 2011 56.78 57.28 56.26 56.26 726 +0.56(+1.01%)
Sep 26, 2011 54.99 55.70 54.36 55.70 2,225 +1.05(+1.92%)
Sep 23, 2011 54.05 54.65 54.03 54.65 7,853 +0.79(+1.47%)
Sep 22, 2011 54.96 54.99 53.86 53.86 3,735 -2.60(-4.61%)
Sep 21, 2011 57.67 57.86 56.46 56.46 8,440 -1.89(-3.24%)
Sep 20, 2011 58.80 58.80 58.35 58.35 739 +0.07(+0.13%)
Sep 19, 2011 57.52 58.34 57.52 58.28 1,026 -0.19(-0.33%)
Sep 16, 2011 58.11 58.47 58.11 58.47 430 +0.26(+0.45%)
Sep 15, 2011 57.96 58.21 57.68 58.21 2,351 +0.70(+1.23%)
Sep 14, 2011 56.02 57.68 56.02 57.50 1,481 +0.96(+1.71%)
Sep 13, 2011 55.98 56.54 55.98 56.54 1,021 +0.77(+1.38%)
Sep 12, 2011 55.01 55.77 54.91 55.77 1,456 +0.48(+0.86%)
Sep 09, 2011 56.19 56.54 55.26 55.29 5,925 -1.81(-3.16%)
Sep 08, 2011 57.40 57.89 56.92 57.10 3,452 -0.13(-0.22%)
Sep 07, 2011 56.90 57.32 56.89 57.23 2,754 +1.67(+3.00%)
Sep 06, 2011 54.75 55.79 54.75 55.56 1,214 -0.59(-1.05%)
Sep 02, 2011 56.28 56.28 56.11 56.15 2,520 -1.55(-2.69%)
Sep 01, 2011 58.13 58.13 57.70 57.70 1,428 -0.36(-0.62%)
Aug 31, 2011 58.50 58.86 58.06 58.06 6,117 +0.32(+0.55%)
Aug 30, 2011 57.56 57.84 57.47 57.74 1,140 +0.05(+0.09%)
Aug 29, 2011 57.23 57.69 57.08 57.69 2,597 +1.68(+3.01%)
Aug 26, 2011 54.75 56.02 54.42 56.01 3,128 +0.81(+1.46%)
Aug 25, 2011 56.19 56.19 55.07 55.20 3,456 -0.38(-0.68%)
Aug 24, 2011 55.21 55.58 55.21 55.58 3,100 +0.27(+0.49%)
Aug 23, 2011 53.74 55.32 53.74 55.31 4,348 +2.01(+3.77%)
Aug 22, 2011 53.55 53.65 53.29 53.30 2,068 +0.04(+0.08%)
Aug 19, 2011 53.93 53.93 53.26 53.26 488 -0.88(-1.62%)
Aug 18, 2011 54.50 54.50 54.09 54.14 2,663 -2.67(-4.70%)
Aug 17, 2011 56.71 56.81 56.53 56.81 1,228 -0.21(-0.37%)
Aug 16, 2011 56.71 57.02 56.71 57.02 1,082 -0.40(-0.70%)
Aug 15, 2011 56.81 57.42 56.73 57.42 19,887 +1.00(+1.77%)
Aug 12, 2011 56.40 56.54 56.08 56.42 4,215 -0.10(-0.17%)
Aug 11, 2011 54.13 56.52 54.05 56.52 4,498 +2.83(+5.27%)
Aug 10, 2011 54.69 55.37 53.69 53.69 24,194 -2.10(-3.76%)
Aug 09, 2011 53.21 55.79 53.21 55.79 10,153 +2.34(+4.38%)
Aug 08, 2011 55.57 55.93 53.45 53.45 24,383 -3.39(-5.96%)
Aug 05, 2011 57.91 58.12 55.70 56.84 8,546 -0.41(-0.72%)
Aug 04, 2011 59.00 59.00 57.16 57.25 3,307 -2.81(-4.68%)
Aug 03, 2011 59.84 60.07 59.50 60.06 1,874 +0.34(+0.57%)
Aug 02, 2011 61.28 61.28 59.72 59.72 7,424 -1.54(-2.51%)
Aug 01, 2011 62.26 62.26 60.78 61.26 8,928 -0.34(-0.55%)
Jul 29, 2011 61.38 61.93 61.09 61.60 9,265 -0.33(-0.53%)
Jul 28, 2011 62.34 62.63 61.87 61.93 2,170 -0.18(-0.29%)
Jul 27, 2011 62.99 62.99 62.10 62.11 21,436 -1.41(-2.22%)
Jul 26, 2011 63.77 63.77 63.52 63.52 44,992 -0.46(-0.72%)
Jul 25, 2011 63.61 64.10 63.61 63.98 5,887 -0.11(-0.17%)
Jul 22, 2011 64.12 64.12 63.83 64.09 962 +0.12(+0.19%)
Jul 21, 2011 63.53 64.00 63.53 63.97 10,500 +0.66(+1.04%)
Jul 20, 2011 63.78 63.78 63.19 63.31 6,635 -0.18(-0.28%)
Jul 19, 2011 63.14 63.60 63.14 63.49 6,303 +1.26(+2.02%)
Jul 18, 2011 62.07 62.23 62.07 62.23 1,113 -0.47(-0.75%)
Jul 15, 2011 62.47 62.70 62.27 62.70 12,140 +0.61(+0.98%)
Jul 14, 2011 62.66 62.66 62.09 62.09 4,774 -0.50(-0.80%)
Jul 13, 2011 63.00 63.30 62.59 62.59 8,097 +0.14(+0.22%)
Jul 12, 2011 62.76 62.78 62.45 62.45 1,385 -0.33(-0.53%)
Jul 11, 2011 63.23 63.23 62.77 62.78 1,383 -0.94(-1.47%)
Jul 08, 2011 63.61 63.76 63.54 63.72 7,347 -0.50(-0.78%)
Jul 07, 2011 64.04 64.33 64.01 64.22 13,207 +0.71(+1.12%)
Jul 06, 2011 63.24 63.52 63.24 63.51 13,195 +0.43(+0.68%)
Jul 05, 2011 63.04 63.29 63.04 63.08 27,025 -0.02(-0.03%)
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.