Russell 1000 Growth Vanguard (NQ: VONG )

75.91 USD +0.71 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 127.76 128.34 127.70 128.29 54,735 +0.67(+0.52%)
Sep 28, 2017 127.31 127.68 127.15 127.62 19,498 +0.11(+0.09%)
Sep 27, 2017 127.17 127.67 126.74 127.51 54,785 +0.46(+0.36%)
Sep 26, 2017 127.28 127.56 126.86 127.05 138,295 +0.13(+0.10%)
Sep 25, 2017 127.55 127.58 126.56 126.92 64,449 -0.93(-0.73%)
Sep 22, 2017 127.64 127.92 127.47 127.85 43,243 +0.05(+0.04%)
Sep 21, 2017 128.32 128.32 127.60 127.80 16,883 -0.52(-0.41%)
Sep 20, 2017 128.36 128.47 127.65 128.32 35,036 +0.02(+0.02%)
Sep 19, 2017 128.32 128.44 128.16 128.30 14,874 +0.02(+0.02%)
Sep 18, 2017 128.53 128.60 128.06 128.28 33,446 +0.15(+0.12%)
Sep 15, 2017 127.81 128.29 127.81 128.13 52,946 +0.21(+0.16%)
Sep 14, 2017 128.01 128.01 127.62 127.92 24,452 -0.23(-0.18%)
Sep 13, 2017 128.15 127.87 128.15 20,334 +0.01(+0.01%)
Sep 12, 2017 128.58 128.58 127.86 128.14 27,430 +0.17(+0.13%)
Sep 11, 2017 127.97 126.71 127.97 17,199 +1.26(+0.99%)
Sep 08, 2017 127.00 127.04 126.67 126.71 13,389 -0.31(-0.24%)
Sep 07, 2017 126.74 127.10 126.60 127.02 18,816 +0.35(+0.28%)
Sep 06, 2017 126.94 126.94 126.22 126.67 94,901 +0.25(+0.20%)
Sep 05, 2017 127.00 127.07 125.73 126.42 35,428 -0.71(-0.56%)
Sep 01, 2017 127.45 127.45 127.05 127.13 38,417 +0.08(+0.06%)
Aug 31, 2017 126.52 127.20 126.31 127.05 21,927 +0.99(+0.79%)
Aug 30, 2017 125.23 126.20 124.87 126.06 44,753 +0.90(+0.72%)
Aug 29, 2017 123.89 125.25 123.89 125.16 14,584 +0.38(+0.30%)
Aug 28, 2017 124.81 124.96 124.64 124.78 37,935 +0.27(+0.22%)
Aug 25, 2017 125.14 124.51 124.51 16,308 -0.02(-0.02%)
Aug 24, 2017 125.24 125.24 124.17 124.53 55,816 -0.24(-0.19%)
Aug 23, 2017 124.61 124.93 124.57 124.77 16,965 -0.55(-0.44%)
Aug 22, 2017 124.21 125.40 124.21 125.32 43,670 +1.55(+1.25%)
Aug 21, 2017 123.51 123.84 123.04 123.77 41,344 +0.18(+0.15%)
Aug 18, 2017 123.74 124.20 123.29 123.59 29,379 -0.20(-0.16%)
Aug 17, 2017 125.63 125.69 123.79 123.79 82,094 -2.09(-1.66%)
Aug 16, 2017 125.94 126.18 125.62 125.88 27,259 +0.43(+0.34%)
Aug 15, 2017 125.87 125.87 125.36 125.45 17,383 -0.02(-0.02%)
Aug 14, 2017 124.71 125.58 124.71 125.47 52,415 +1.48(+1.19%)
Aug 11, 2017 123.43 124.24 123.43 123.99 17,921 +0.56(+0.45%)
Aug 10, 2017 124.95 124.95 123.40 123.43 47,870 -2.06(-1.64%)
Aug 09, 2017 124.93 125.49 124.72 125.49 77,977 -0.04(-0.03%)
Aug 08, 2017 125.58 126.30 125.23 125.53 65,745 -0.32(-0.25%)
Aug 07, 2017 125.27 125.85 125.27 125.85 125,745 +0.53(+0.42%)
Aug 04, 2017 125.21 125.45 125.00 125.32 25,388 +0.29(+0.23%)
Aug 03, 2017 125.10 125.30 124.94 125.03 34,330 -0.28(-0.22%)
Aug 02, 2017 125.64 125.64 124.63 125.31 39,047 +0.25(+0.20%)
Aug 01, 2017 125.32 125.32 124.91 125.06 60,797 +0.23(+0.18%)
Jul 31, 2017 125.65 125.65 124.80 124.83 21,531 -0.42(-0.34%)
Jul 28, 2017 125.15 125.27 124.89 125.25 18,210 -0.22(-0.18%)
Jul 27, 2017 126.53 126.53 124.52 125.47 40,600 -0.48(-0.38%)
Jul 26, 2017 126.05 126.05 125.86 125.95 16,562 +0.19(+0.15%)
Jul 25, 2017 125.96 125.96 125.56 125.76 22,662 -0.05(-0.04%)
Jul 24, 2017 125.71 125.86 125.38 125.81 44,203 +0.30(+0.24%)
Jul 21, 2017 125.41 125.57 125.19 125.51 33,705 -0.03(-0.02%)
Jul 20, 2017 125.44 125.14 125.54 127,952 +0.10(+0.08%)
Jul 19, 2017 125.11 125.50 125.07 125.44 26,660 +0.64(+0.51%)
Jul 18, 2017 124.36 124.80 124.09 124.80 55,761 +0.35(+0.28%)
Jul 17, 2017 124.54 124.58 124.36 124.45 76,805 +0.04(+0.03%)
Jul 14, 2017 124.05 124.59 123.95 124.41 30,424 +0.70(+0.57%)
Jul 13, 2017 123.69 123.88 123.48 123.71 45,442 +0.18(+0.15%)
Jul 12, 2017 123.08 123.64 123.08 123.53 17,361 +1.21(+0.99%)
Jul 11, 2017 122.27 122.49 121.91 122.32 32,856 +0.02(+0.02%)
Jul 10, 2017 121.93 122.44 121.83 122.30 23,842 +0.40(+0.33%)
Jul 07, 2017 121.02 122.07 121.02 121.90 37,948 +1.10(+0.91%)
Jul 06, 2017 121.28 121.28 120.63 120.80 22,113 -1.01(-0.83%)
Jul 05, 2017 121.50 121.88 121.10 121.81 42,772 +0.57(+0.47%)
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.