Indicators

Russell 1000 Vanguard (NQ: VONE )

243.06 +0.57 (+0.24%)

Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	206.19	206.48	205.53	206.25	93,202	+0.47(+0.23%)
Jul 28, 2023	205.01	205.96	205.01	205.78	58,154	+2.28(+1.12%)
Jul 27, 2023	206.58	206.79	203.33	203.50	64,880	-1.61(-0.79%)
Jul 26, 2023	204.52	205.60	204.39	205.11	58,355	+0.04(+0.02%)
Jul 25, 2023	204.56	205.64	204.41	205.07	63,821	+0.60(+0.29%)
Jul 24, 2023	203.96	204.87	203.89	204.47	56,512	+0.68(+0.34%)
Jul 21, 2023	204.64	204.64	203.78	203.78	30,654	+0.01(+0.00%)
Jul 20, 2023	204.84	205.09	203.43	203.77	40,892	-1.52(-0.74%)
Jul 19, 2023	205.18	205.80	204.85	205.30	61,472	+0.70(+0.34%)
Jul 18, 2023	202.93	205.05	202.91	204.59	89,518	+1.44(+0.71%)
Jul 17, 2023	202.07	203.66	202.07	203.15	38,581	+0.75(+0.37%)
Jul 14, 2023	203.15	203.29	202.09	202.40	58,742	-0.28(-0.14%)
Jul 13, 2023	202.07	203.00	201.91	202.68	48,028	+1.70(+0.85%)
Jul 12, 2023	201.39	201.55	200.49	200.97	48,281	+1.52(+0.76%)
Jul 11, 2023	198.06	199.55	198.03	199.45	29,281	+1.57(+0.79%)
Jul 10, 2023	197.34	197.89	197.01	197.88	80,033	+0.50(+0.26%)
Jul 07, 2023	197.07	199.01	197.01	197.37	39,045	-0.20(-0.10%)
Jul 06, 2023	197.66	197.70	196.34	197.57	39,435	-1.63(-0.82%)
Jul 05, 2023	199.01	199.56	198.87	199.20	40,891	-0.27(-0.13%)

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.