Indicators

Russell 1000 Vanguard (NQ: VONE )

242.73 +0.24 (+0.10%)

Streaming Delayed Price Updated: 3:45 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	217.06	217.17	215.57	216.29	86,140	-0.70(-0.32%)
Dec 28, 2023	217.15	217.43	216.94	216.99	62,712	+0.01(+0.00%)
Dec 27, 2023	216.61	217.05	216.32	216.97	60,110	+0.40(+0.18%)
Dec 26, 2023	215.65	216.93	215.65	216.58	78,073	+1.17(+0.54%)
Dec 22, 2023	215.83	216.35	214.73	215.41	87,381	+0.23(+0.11%)
Dec 21, 2023	214.61	215.25	213.56	215.18	71,702	+2.35(+1.11%)
Dec 20, 2023	215.51	216.51	212.83	212.83	74,802	-3.29(-1.52%)
Dec 19, 2023	215.16	216.14	215.14	216.12	110,683	+1.41(+0.66%)
Dec 18, 2023	214.34	215.02	214.25	214.71	95,510	+1.11(+0.52%)
Dec 15, 2023	213.60	214.06	213.14	213.60	90,114	-0.20(-0.09%)
Dec 14, 2023	213.87	214.60	212.95	213.80	95,020	+0.85(+0.40%)
Dec 13, 2023	209.89	213.03	209.78	212.94	174,768	+3.06(+1.46%)
Dec 12, 2023	208.49	209.90	208.34	209.89	50,343	+1.00(+0.48%)
Dec 11, 2023	208.08	209.02	208.02	208.88	92,017	+0.75(+0.36%)
Dec 08, 2023	206.74	208.34	206.74	208.13	56,324	+1.08(+0.52%)
Dec 07, 2023	206.25	207.38	206.25	207.05	112,467	+1.41(+0.69%)
Dec 06, 2023	207.41	207.49	205.46	205.64	81,091	-0.75(-0.37%)
Dec 05, 2023	205.98	206.85	205.84	206.39	70,211	-0.28(-0.13%)
Dec 04, 2023	205.95	206.75	205.52	206.67	167,554	-0.91(-0.44%)

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.