Skip to main content

Russell 1000 Vanguard (NQ: VONE )

250.53 +1.39 (+0.56%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 249.21 250.71 249.12 250.53 53,141 +1.39(+0.56%)
Jul 03, 2024 248.11 249.40 248.11 249.14 20,867 +0.85(+0.34%)
Jul 02, 2024 246.02 248.29 246.02 248.29 70,671 +1.67(+0.68%)
Jul 01, 2024 247.07 247.07 245.60 246.62 49,795 +0.55(+0.22%)
Jun 28, 2024 247.42 248.75 245.90 246.07 32,952 -0.98(-0.40%)
Jun 27, 2024 246.74 247.23 246.29 247.05 29,984 +0.41(+0.17%)
Jun 26, 2024 245.96 246.85 245.65 246.64 40,192 +0.28(+0.11%)
Jun 25, 2024 246.30 246.48 245.36 246.36 44,645 +0.99(+0.40%)
Jun 24, 2024 245.90 247.28 245.37 245.37 44,233 -0.61(-0.25%)
Jun 21, 2024 245.97 246.50 245.53 245.98 106,423 -0.46(-0.19%)
Jun 20, 2024 247.61 247.72 245.75 246.44 68,140 -0.69(-0.28%)
Jun 18, 2024 246.25 247.12 246.25 247.12 52,847 +0.68(+0.28%)
Jun 17, 2024 244.45 246.96 243.99 246.45 48,660 +1.88(+0.77%)
Jun 14, 2024 243.75 244.56 243.29 244.56 68,765 +0.09(+0.04%)
Jun 13, 2024 245.19 245.19 243.29 244.47 53,304 +0.12(+0.05%)
Jun 12, 2024 244.91 245.57 243.91 244.35 32,552 +2.09(+0.86%)
Jun 11, 2024 241.09 242.26 240.34 242.26 26,494 +0.57(+0.24%)
Jun 10, 2024 240.74 241.81 240.30 241.69 48,195 +0.76(+0.31%)
Jun 07, 2024 240.65 242.14 240.49 240.94 33,341 -0.53(-0.22%)
Jun 06, 2024 241.66 241.69 240.62 241.46 27,708 +0.14(+0.06%)
Jun 05, 2024 239.68 241.34 238.92 241.32 50,529 +2.77(+1.16%)
Jun 04, 2024 237.90 238.83 237.17 238.55 123,774 +0.07(+0.03%)
Jun 03, 2024 239.34 239.34 236.33 238.48 57,043 +0.05(+0.02%)
May 31, 2024 236.98 238.43 234.61 238.43 99,936 +2.09(+0.89%)
May 30, 2024 236.99 237.47 235.85 236.34 36,478 -1.50(-0.63%)
May 29, 2024 237.79 238.25 237.44 237.84 132,040 -1.66(-0.70%)
May 28, 2024 239.99 239.99 238.52 239.51 28,740 -0.03(-0.01%)
May 24, 2024 238.64 239.85 238.56 239.54 27,856 +1.54(+0.65%)
May 23, 2024 241.58 241.58 237.51 238.00 51,405 -2.03(-0.85%)
May 22, 2024 240.57 240.64 239.06 240.03 52,310 -0.60(-0.25%)
May 21, 2024 239.85 240.72 239.77 240.63 49,291 +0.46(+0.19%)
May 20, 2024 239.88 240.82 239.88 240.17 39,118 +0.29(+0.12%)
May 17, 2024 239.71 239.88 238.98 239.88 36,875 +0.37(+0.15%)
May 16, 2024 239.99 240.80 239.51 239.51 32,593 -0.60(-0.25%)
May 15, 2024 238.37 240.22 238.21 240.11 52,906 +2.84(+1.20%)
May 14, 2024 236.23 237.41 236.10 237.27 134,416 +1.16(+0.49%)
May 13, 2024 237.05 237.05 235.81 236.11 40,684 +0.00(+0.00%)
May 10, 2024 236.55 236.88 235.65 236.11 26,743 +0.35(+0.15%)
May 09, 2024 234.33 235.76 234.18 235.76 26,725 +1.40(+0.60%)
May 08, 2024 233.31 234.62 233.31 234.37 37,982 -0.18(-0.08%)
May 07, 2024 234.64 235.10 234.24 234.55 40,757 +0.27(+0.11%)
May 06, 2024 232.75 234.28 232.75 234.28 47,672 +2.50(+1.08%)
May 03, 2024 232.16 232.28 230.85 231.78 58,650 +2.66(+1.16%)
May 02, 2024 228.84 229.46 226.56 229.11 56,750 +2.13(+0.94%)
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.