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 (%)
Jun 30, 2021 69.89 69.96 69.73 69.82 251,057 -0.11(-0.16%)
Jun 29, 2021 69.79 70.00 69.64 69.93 318,809 +0.07(+0.10%)
Jun 28, 2021 69.49 69.86 69.45 69.86 269,364 +0.58(+0.84%)
Jun 25, 2021 69.32 69.35 69.06 69.28 207,748 +0.15(+0.22%)
Jun 24, 2021 69.27 69.45 69.05 69.13 292,363 +0.29(+0.42%)
Jun 23, 2021 68.78 69.00 68.68 68.84 332,848 +0.06(+0.09%)
Jun 22, 2021 68.11 68.86 68.11 68.78 241,518 +0.65(+0.95%)
Jun 21, 2021 67.70 68.17 67.19 68.13 512,297 +0.65(+0.96%)
Jun 18, 2021 67.68 67.89 67.42 67.48 510,595 -0.49(-0.72%)
Jun 17, 2021 67.01 68.15 66.96 67.97 502,741 +0.83(+1.24%)
Jun 16, 2021 67.55 67.68 66.59 67.14 303,020 -0.29(-0.43%)
Jun 15, 2021 67.82 67.82 67.33 67.43 254,022 -0.36(-0.53%)
Jun 14, 2021 67.21 67.81 67.12 67.79 226,428 +0.54(+0.80%)
Jun 11, 2021 67.12 67.25 66.91 67.25 210,955 +0.18(+0.27%)
Jun 10, 2021 66.46 67.07 66.46 67.07 282,495 +0.72(+1.09%)
Jun 09, 2021 66.60 66.72 66.31 66.35 218,205 +0.06(+0.09%)
Jun 08, 2021 66.46 66.70 66.00 66.29 250,296 +0.04(+0.06%)
Jun 07, 2021 65.98 66.25 65.89 66.25 322,078 +0.29(+0.44%)
Jun 04, 2021 65.46 66.07 65.46 65.96 229,469 +0.85(+1.31%)
Jun 03, 2021 65.21 65.41 64.77 65.11 447,894 -0.52(-0.79%)
Jun 02, 2021 65.62 65.81 65.38 65.63 245,292 +0.15(+0.23%)
Jun 01, 2021 66.10 66.14 65.35 65.48 337,122 -0.40(-0.61%)
May 28, 2021 65.98 66.18 65.80 65.88 399,356 +0.23(+0.35%)
May 27, 2021 65.95 66.00 65.64 65.65 449,251 -0.21(-0.32%)
May 26, 2021 65.86 65.99 65.73 65.86 694,688 +0.08(+0.12%)
May 25, 2021 65.95 66.02 65.59 65.78 422,062 +0.08(+0.12%)
May 24, 2021 65.15 65.84 65.10 65.70 450,186 +0.99(+1.53%)
May 21, 2021 65.40 65.44 64.68 64.71 347,145 -0.37(-0.57%)
May 20, 2021 64.26 65.21 64.21 65.08 212,944 +1.16(+1.81%)
May 19, 2021 63.12 63.98 62.97 63.92 296,106 -0.06(-0.09%)
May 18, 2021 64.54 64.68 63.94 63.98 251,261 -0.39(-0.61%)
May 17, 2021 64.44 64.50 63.85 64.37 214,372 -0.31(-0.48%)
May 14, 2021 64.00 64.79 63.99 64.68 288,466 +1.25(+1.97%)
May 13, 2021 63.36 63.93 62.98 63.43 463,698 +0.49(+0.78%)
May 12, 2021 63.72 64.02 62.77 62.94 1,090,334 -1.58(-2.45%)
May 11, 2021 63.52 64.63 63.57 64.52 3,383,452 -0.23(-0.36%)
May 10, 2021 65.90 65.90 64.69 64.75 313,021 -1.30(-1.97%)
May 07, 2021 66.03 66.40 65.86 66.05 211,236 +0.56(+0.86%)
May 06, 2021 65.15 65.52 64.69 65.49 314,045 +0.21(+0.32%)
May 05, 2021 65.95 66.00 65.11 65.28 377,835 -0.22(-0.34%)
May 04, 2021 66.15 66.21 64.84 65.50 421,811 -0.98(-1.47%)
May 03, 2021 67.04 67.15 66.42 66.48 742,185 -0.32(-0.48%)
Apr 30, 2021 66.83 67.17 66.64 66.80 221,700 -0.37(-0.55%)
Apr 29, 2021 67.66 67.69 66.57 67.17 427,230 +0.06(+0.09%)
Apr 28, 2021 67.28 67.39 67.00 67.11 299,707 -0.10(-0.15%)
Apr 27, 2021 67.49 67.64 67.09 67.21 496,540 -0.21(-0.31%)
Apr 26, 2021 67.22 67.49 67.00 67.42 269,578 +0.30(+0.45%)
Apr 23, 2021 66.39 67.31 66.39 67.12 205,000 +0.89(+1.34%)
Apr 22, 2021 66.91 67.05 65.96 66.23 365,702 -0.54(-0.81%)
Apr 21, 2021 66.21 66.83 65.99 66.77 268,880 +0.49(+0.74%)
Apr 20, 2021 66.67 66.85 65.94 66.28 258,363 -200.33(-75.14%)
Apr 19, 2021 267.63 268.57 265.78 266.61 66,579 -2.19(-0.81%)
Apr 16, 2021 268.93 269.00 267.73 268.80 85,500 +0.19(+0.07%)
Apr 15, 2021 266.58 268.66 266.55 268.61 99,432 +4.28(+1.62%)
Apr 14, 2021 267.25 267.25 263.76 264.33 86,754 -2.51(-0.94%)
Apr 13, 2021 264.71 267.32 264.71 266.84 80,313 +2.81(+1.06%)
Apr 12, 2021 263.62 264.55 262.55 264.03 84,333 -0.06(-0.02%)
Apr 09, 2021 261.28 264.13 260.86 264.09 94,100 +2.35(+0.90%)
Apr 08, 2021 261.04 261.83 260.84 261.74 92,864 +2.79(+1.08%)
Apr 07, 2021 258.18 259.49 257.79 258.95 119,356 +0.77(+0.30%)
Apr 06, 2021 257.90 259.52 257.60 258.18 84,857 -0.15(-0.06%)
Apr 05, 2021 255.97 258.51 255.64 258.33 186,195 +4.66(+1.84%)
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.