Skip to main content

Russell 1000 Value Vanguard (NQ: VONV )

76.26 -0.09 (-0.12%)
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 76.37 76.40 75.83 76.26 279,057 -0.09(-0.12%)
Jul 03, 2024 76.49 76.64 76.26 76.35 234,249 -0.01(-0.01%)
Jul 02, 2024 76.06 76.36 75.96 76.36 271,441 +0.29(+0.38%)
Jul 01, 2024 76.78 76.97 75.94 76.07 384,655 -0.50(-0.65%)
Jun 28, 2024 76.60 76.96 76.22 76.57 413,787 +0.08(+0.10%)
Jun 27, 2024 76.48 76.51 76.14 76.49 240,995 +0.02(+0.02%)
Jun 26, 2024 76.49 76.54 76.22 76.47 335,688 -0.29(-0.38%)
Jun 25, 2024 77.32 77.32 76.53 76.76 242,112 -0.57(-0.73%)
Jun 24, 2024 76.93 77.63 76.87 77.33 295,388 +0.61(+0.79%)
Jun 21, 2024 76.78 76.78 76.35 76.72 2,497,856 +0.00(+0.00%)
Jun 20, 2024 76.47 76.85 76.31 76.72 341,277 +0.24(+0.31%)
Jun 18, 2024 76.08 76.59 76.08 76.48 492,076 +0.29(+0.38%)
Jun 17, 2024 75.62 76.26 75.44 76.19 471,607 +0.38(+0.50%)
Jun 14, 2024 75.81 75.92 75.34 75.81 214,171 -0.39(-0.51%)
Jun 13, 2024 76.44 76.44 75.77 76.20 272,491 -0.31(-0.40%)
Jun 12, 2024 77.11 77.13 76.32 76.51 472,212 +0.17(+0.22%)
Jun 11, 2024 76.50 76.50 75.93 76.34 366,088 -0.50(-0.65%)
Jun 10, 2024 76.50 76.87 76.31 76.84 520,453 +0.17(+0.22%)
Jun 07, 2024 76.51 77.12 76.50 76.67 265,170 -0.17(-0.22%)
Jun 06, 2024 76.90 77.09 76.60 76.84 288,258 -0.11(-0.14%)
Jun 05, 2024 76.88 76.95 76.37 76.95 249,790 +0.35(+0.45%)
Jun 04, 2024 76.65 76.78 76.24 76.60 241,481 -0.30(-0.39%)
Jun 03, 2024 77.49 77.49 76.30 76.90 302,390 -0.44(-0.57%)
May 31, 2024 76.26 77.36 76.19 77.34 238,114 +1.19(+1.57%)
May 30, 2024 75.78 76.23 75.72 76.14 210,882 +0.37(+0.49%)
May 29, 2024 76.00 76.00 75.72 75.77 225,681 -0.86(-1.12%)
May 28, 2024 77.17 77.17 76.37 76.63 254,168 -0.50(-0.65%)
May 24, 2024 76.94 77.27 76.94 77.13 231,234 +0.43(+0.56%)
May 23, 2024 77.90 77.90 76.63 76.70 214,249 -1.13(-1.46%)
May 22, 2024 77.87 78.12 77.59 77.83 204,012 -0.21(-0.27%)
May 21, 2024 77.85 78.10 77.85 78.04 189,609 +0.06(+0.08%)
May 20, 2024 78.25 78.37 77.92 77.98 273,974 -0.27(-0.34%)
May 17, 2024 78.08 78.25 77.94 78.25 242,182 +0.24(+0.31%)
May 16, 2024 78.23 78.28 78.00 78.01 304,485 -0.07(-0.09%)
May 15, 2024 77.96 78.13 77.71 78.08 302,207 +0.56(+0.72%)
May 14, 2024 77.45 77.59 77.19 77.53 261,411 +0.33(+0.43%)
May 13, 2024 77.54 77.72 77.17 77.20 240,601 -0.06(-0.08%)
May 10, 2024 77.34 77.41 77.13 77.26 223,607 +0.12(+0.15%)
May 09, 2024 76.54 77.14 76.38 77.14 286,058 +0.69(+0.90%)
May 08, 2024 76.12 76.54 76.01 76.45 310,569 +0.08(+0.10%)
May 07, 2024 76.29 76.56 76.29 76.37 264,855 +0.15(+0.20%)
May 06, 2024 75.97 76.22 75.95 76.22 230,510 +0.62(+0.82%)
May 03, 2024 75.79 75.81 75.27 75.61 214,688 +0.39(+0.52%)
May 02, 2024 75.25 75.37 74.56 75.22 341,246 +0.49(+0.65%)
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.