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 (%)
Jun 30, 2017 121.68 122.05 121.63 121.62 121,604 +0.24(+0.20%)
Jun 29, 2017 122.78 122.78 120.68 121.38 115,753 -1.58(-1.28%)
Jun 28, 2017 122.27 123.01 121.84 122.96 19,352 +0.80(+0.65%)
Jun 27, 2017 123.43 123.43 122.15 122.16 26,870 -1.46(-1.18%)
Jun 26, 2017 124.53 124.53 123.51 123.62 21,257 -0.26(-0.21%)
Jun 23, 2017 123.97 123.88 28,134 +0.33(+0.27%)
Jun 22, 2017 123.54 123.94 123.29 123.55 70,795 +0.05(+0.04%)
Jun 21, 2017 123.37 123.53 123.23 123.50 31,271 +0.42(+0.34%)
Jun 20, 2017 123.72 123.76 123.05 123.08 42,356 -0.75(-0.61%)
Jun 19, 2017 123.01 123.87 123.01 123.83 32,126 +1.41(+1.15%)
Jun 16, 2017 122.73 122.73 122.07 122.42 29,017 -0.24(-0.20%)
Jun 15, 2017 122.12 122.73 121.85 122.66 36,056 -0.37(-0.30%)
Jun 14, 2017 123.33 123.43 122.47 123.03 67,775 +0.00(+0.00%)
Jun 13, 2017 122.64 123.05 122.59 123.03 33,828 +0.88(+0.72%)
Jun 12, 2017 122.10 122.15 121.33 122.15 19,265 -0.41(-0.33%)
Jun 09, 2017 123.86 124.11 121.52 122.56 22,862 -1.22(-0.99%)
Jun 08, 2017 124.06 124.06 123.40 123.78 40,170 -0.11(-0.09%)
Jun 07, 2017 123.83 123.97 123.46 123.89 24,891 +0.33(+0.27%)
Jun 06, 2017 123.66 123.99 123.48 123.56 298,377 -0.44(-0.35%)
Jun 05, 2017 124.14 124.16 123.98 124.00 45,580 -0.10(-0.08%)
Jun 02, 2017 123.58 124.23 123.47 124.10 47,992 +0.82(+0.67%)
Jun 01, 2017 122.72 123.28 122.50 123.28 26,843 +0.91(+0.74%)
May 31, 2017 122.55 122.55 121.94 122.37 35,588 +0.07(+0.06%)
May 30, 2017 122.21 122.35 122.01 122.30 20,015 +0.06(+0.05%)
May 26, 2017 122.14 122.33 122.10 122.24 152,218 +0.06(+0.05%)
May 25, 2017 121.68 122.38 121.54 122.18 114,816 +0.88(+0.73%)
May 24, 2017 120.79 121.33 120.79 121.30 20,372 +0.57(+0.47%)
May 23, 2017 121.00 121.00 120.66 120.73 20,961 +0.05(+0.04%)
May 22, 2017 120.24 120.79 120.24 120.68 22,851 +0.75(+0.63%)
May 19, 2017 119.65 120.25 119.57 119.93 37,859 +0.66(+0.55%)
May 18, 2017 118.56 119.60 118.56 119.27 62,987 +0.67(+0.56%)
May 17, 2017 119.88 120.05 118.60 118.60 32,982 -2.27(-1.88%)
May 16, 2017 121.05 121.05 120.62 120.87 32,888 +0.03(+0.02%)
May 15, 2017 120.45 120.89 120.45 120.84 29,191 +0.49(+0.41%)
May 12, 2017 120.41 120.41 120.26 120.35 21,850 +0.02(+0.02%)
May 11, 2017 120.30 120.38 119.71 120.33 21,711 -0.19(-0.16%)
May 10, 2017 120.49 120.57 120.17 120.52 33,693 +0.03(+0.02%)
May 09, 2017 120.49 120.66 120.32 120.49 32,721 +0.16(+0.13%)
May 08, 2017 120.42 120.42 119.98 120.33 15,602 +0.02(+0.02%)
May 05, 2017 120.04 120.31 119.81 120.31 15,377 +0.52(+0.43%)
May 04, 2017 119.58 119.85 119.45 119.79 37,870 +0.26(+0.22%)
May 03, 2017 119.79 119.79 119.23 119.53 24,112 -0.38(-0.32%)
May 02, 2017 119.92 119.96 119.65 119.91 25,168 +0.17(+0.14%)
May 01, 2017 119.59 119.94 119.46 119.74 42,843 +0.44(+0.37%)
Apr 28, 2017 119.72 119.72 119.12 119.30 27,765 -0.01(-0.01%)
Apr 27, 2017 119.11 119.39 119.03 119.31 37,026 +0.44(+0.37%)
Apr 26, 2017 118.99 119.17 118.82 118.87 21,121 +0.05(+0.04%)
Apr 25, 2017 119.00 118.34 118.82 20,790 +0.74(+0.63%)
Apr 24, 2017 118.06 118.24 117.87 118.08 22,005 +1.16(+0.99%)
Apr 21, 2017 117.03 117.18 116.75 116.92 35,264 -0.19(-0.16%)
Apr 20, 2017 116.50 117.30 116.37 117.11 69,373 +0.95(+0.82%)
Apr 19, 2017 116.44 116.66 116.07 116.16 23,019 +0.04(+0.03%)
Apr 18, 2017 115.97 116.27 115.74 116.12 43,246 -0.15(-0.13%)
Apr 17, 2017 115.56 116.27 115.56 116.27 87,215 +0.95(+0.82%)
Apr 13, 2017 115.64 116.10 115.32 115.32 60,542 -0.52(-0.45%)
Apr 12, 2017 116.23 116.23 115.68 115.84 19,388 -0.41(-0.35%)
Apr 11, 2017 116.25 116.36 115.61 116.25 22,289 -0.15(-0.13%)
Apr 10, 2017 116.47 116.67 116.16 116.40 17,065 +0.11(+0.09%)
Apr 07, 2017 116.29 116.55 116.00 116.29 24,216 -0.05(-0.04%)
Apr 06, 2017 116.21 116.48 116.00 116.34 23,453 +0.31(+0.27%)
Apr 05, 2017 116.68 117.30 116.02 116.03 24,114 -0.31(-0.27%)
Apr 04, 2017 116.24 116.45 116.11 116.34 36,448 -0.13(-0.11%)
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.