Indicators

Russell 1000 Vanguard (NQ: VONE )

239.22 +2.10 (+0.89%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	53.21	53.21	53.21	53.21	468	-0.27(-0.50%)
Apr 27, 2012	53.30	53.49	53.30	53.48	1,016	+0.06(+0.12%)
Apr 26, 2012	52.84	53.42	52.84	53.42	5,739	+0.60(+1.14%)
Apr 25, 2012	52.84	52.87	52.78	52.81	2,050	+0.58(+1.11%)
Apr 24, 2012	52.18	52.37	52.18	52.23	29,545	+0.15(+0.29%)
Apr 23, 2012	51.87	52.10	51.87	52.08	8,866	-0.40(-0.76%)
Apr 20, 2012	52.75	52.84	52.48	52.48	18,636	+0.01(+0.02%)
Apr 19, 2012	52.78	52.78	52.45	52.47	2,182	-0.28(-0.54%)
Apr 18, 2012	52.74	52.90	52.72	52.76	5,576	-0.22(-0.42%)
Apr 17, 2012	52.69	53.02	52.69	52.98	3,382	+1.04(+2.00%)
Apr 16, 2012	51.94	51.94	51.94	51.94	129	-0.20(-0.38%)
Apr 13, 2012	52.70	52.70	52.14	52.14	11,725	-0.65(-1.23%)
Apr 12, 2012	52.68	52.81	52.68	52.79	1,210	+0.74(+1.42%)
Apr 11, 2012	52.12	52.22	52.05	52.05	9,365	+0.38(+0.73%)
Apr 10, 2012	52.51	52.51	51.67	51.67	9,857	-1.10(-2.08%)
Apr 09, 2012	52.67	52.77	52.67	52.77	8,766	-0.45(-0.84%)
Apr 05, 2012	53.05	53.33	53.05	53.22	15,741	-0.04(-0.08%)
Apr 04, 2012	53.36	53.39	53.08	53.26	47,534	-0.59(-1.10%)
Apr 03, 2012	53.92	54.01	53.52	53.85	39,064	-0.09(-0.17%)

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.