Skip to main content

Russell 1000 Vanguard (NQ: VONE )

245.37 +0.09 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 134.90 134.97 134.62 134.62 14,032 -0.49(-0.36%)
Nov 27, 2019 134.73 135.15 134.69 135.11 10,176 +0.53(+0.40%)
Nov 26, 2019 134.25 134.59 134.20 134.58 18,167 +0.39(+0.29%)
Nov 25, 2019 133.63 134.19 133.54 134.19 12,323 +1.12(+0.84%)
Nov 22, 2019 133.23 133.26 132.75 133.06 11,676 +0.18(+0.13%)
Nov 21, 2019 133.24 133.24 132.67 132.89 13,818 -0.19(-0.14%)
Nov 20, 2019 133.32 133.49 132.47 133.07 21,874 -0.49(-0.37%)
Nov 19, 2019 133.82 133.82 133.28 133.57 18,055 +0.01(+0.01%)
Nov 18, 2019 133.42 133.62 133.17 133.56 17,146 +0.21(+0.16%)
Nov 15, 2019 132.98 133.34 132.93 133.34 11,783 +0.94(+0.71%)
Nov 14, 2019 132.17 132.47 131.99 132.40 13,654 +0.23(+0.18%)
Nov 13, 2019 131.86 132.41 131.81 132.17 23,298 -0.06(-0.04%)
Nov 12, 2019 132.10 132.63 131.93 132.22 14,890 +0.31(+0.23%)
Nov 11, 2019 131.71 132.01 131.57 131.92 12,342 -0.19(-0.14%)
Nov 08, 2019 131.94 132.10 131.41 132.10 34,492 +0.33(+0.25%)
Nov 07, 2019 132.18 132.30 131.59 131.78 58,295 +0.44(+0.33%)
Nov 06, 2019 131.46 131.46 131.01 131.34 23,167 +0.05(+0.04%)
Nov 05, 2019 131.69 131.69 131.21 131.29 24,241 -0.09(-0.07%)
Nov 04, 2019 131.73 132.02 131.33 131.38 24,792 +0.45(+0.34%)
Nov 01, 2019 130.38 130.94 130.38 130.94 18,746 +1.29(+0.99%)
Oct 31, 2019 130.15 130.15 129.14 129.65 24,456 -0.41(-0.32%)
Oct 30, 2019 129.89 130.24 129.25 130.06 32,653 +0.34(+0.26%)
Oct 29, 2019 129.70 130.13 129.56 129.72 28,136 -0.10(-0.08%)
Oct 28, 2019 129.56 130.00 129.56 129.82 80,973 +0.73(+0.56%)
Oct 25, 2019 128.25 129.26 128.25 129.10 21,102 +0.56(+0.44%)
Oct 24, 2019 128.69 128.69 128.06 128.54 11,956 +0.40(+0.31%)
Oct 23, 2019 127.73 128.14 127.73 128.14 10,573 +0.29(+0.23%)
Oct 22, 2019 128.61 128.61 127.76 127.85 14,252 -0.42(-0.33%)
Oct 21, 2019 127.97 128.31 127.94 128.27 9,905 +0.76(+0.59%)
Oct 18, 2019 127.80 127.99 126.96 127.51 29,136 -0.40(-0.31%)
Oct 17, 2019 128.18 128.31 127.74 127.91 34,321 +0.36(+0.28%)
Oct 16, 2019 127.72 127.88 127.38 127.56 30,921 -0.36(-0.28%)
Oct 15, 2019 127.17 128.15 127.17 127.91 16,871 +1.25(+0.99%)
Oct 14, 2019 126.62 126.90 126.56 126.66 12,446 -0.15(-0.12%)
Oct 11, 2019 126.68 127.76 126.68 126.81 103,050 +1.48(+1.18%)
Oct 10, 2019 124.65 125.83 124.65 125.33 49,952 +0.73(+0.58%)
Oct 09, 2019 124.39 124.97 124.16 124.61 40,311 +1.05(+0.85%)
Oct 08, 2019 124.69 124.79 123.48 123.56 88,733 -1.97(-1.57%)
Oct 07, 2019 125.72 126.34 125.33 125.52 23,319 -0.50(-0.40%)
Oct 04, 2019 124.75 126.03 124.75 126.03 21,531 +1.87(+1.50%)
Oct 03, 2019 123.19 124.20 121.90 124.16 86,741 +0.92(+0.74%)
Oct 02, 2019 124.74 124.74 122.65 123.24 45,064 -2.21(-1.76%)
Oct 01, 2019 127.48 127.58 125.35 125.46 49,269 -1.53(-1.21%)
Sep 30, 2019 126.59 127.19 126.59 126.99 34,811 +0.72(+0.57%)
Sep 27, 2019 127.35 127.35 125.64 126.27 59,452 -0.76(-0.60%)
Sep 26, 2019 127.44 127.44 126.58 127.03 54,287 -0.35(-0.27%)
Sep 25, 2019 126.65 127.58 126.14 127.37 33,287 +0.72(+0.57%)
Sep 24, 2019 128.12 128.28 126.26 126.65 77,025 -1.03(-0.81%)
Sep 23, 2019 127.35 128.02 127.35 127.68 13,090 -0.24(-0.19%)
Sep 20, 2019 128.66 128.68 127.51 127.92 43,057 -0.36(-0.28%)
Sep 19, 2019 128.74 128.88 128.23 128.28 19,551 +0.05(+0.04%)
Sep 18, 2019 128.25 128.33 127.23 128.23 58,061 -0.09(-0.07%)
Sep 17, 2019 128.01 128.32 127.81 128.32 27,045 +0.37(+0.29%)
Sep 16, 2019 127.75 128.09 127.73 127.95 64,101 -0.28(-0.22%)
Sep 13, 2019 128.51 128.62 128.21 128.23 20,559 -0.18(-0.14%)
Sep 12, 2019 128.34 128.81 128.00 128.41 66,648 +0.52(+0.41%)
Sep 11, 2019 127.12 127.94 127.02 127.89 53,770 +0.90(+0.71%)
Sep 10, 2019 126.61 126.99 126.11 126.99 24,181 -0.03(-0.02%)
Sep 09, 2019 127.21 127.23 126.70 127.02 14,965 +0.02(+0.01%)
Sep 06, 2019 126.89 127.32 126.84 127.00 31,324 +0.09(+0.07%)
Sep 05, 2019 126.40 127.31 126.40 126.91 38,380 +1.64(+1.31%)
Sep 04, 2019 125.00 125.31 124.75 125.27 25,132 +1.27(+1.03%)
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.