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 (%)
Sep 29, 2023	195.19	195.19	192.80	193.26	69,707	-0.40(-0.21%)
Sep 28, 2023	192.29	194.35	192.19	193.65	40,635	+1.29(+0.67%)
Sep 27, 2023	192.97	193.11	191.00	192.36	92,823	+0.16(+0.08%)
Sep 26, 2023	193.94	193.97	191.85	192.20	41,812	-2.87(-1.47%)
Sep 25, 2023	193.68	195.07	194.16	195.07	62,968	+0.83(+0.43%)
Sep 22, 2023	195.05	195.79	194.12	194.24	54,305	-0.34(-0.17%)
Sep 21, 2023	196.57	196.57	194.58	194.58	34,806	-3.38(-1.71%)
Sep 20, 2023	200.23	200.55	197.96	197.96	31,260	-1.89(-0.95%)
Sep 19, 2023	199.94	200.02	198.60	199.85	53,620	-0.50(-0.25%)
Sep 18, 2023	199.78	200.85	199.78	200.34	64,443	+0.24(+0.12%)
Sep 15, 2023	201.87	201.91	200.08	200.10	35,550	-2.52(-1.24%)
Sep 14, 2023	202.11	202.92	201.44	202.62	40,215	+1.73(+0.86%)
Sep 13, 2023	200.82	201.40	200.44	200.89	52,473	+0.17(+0.08%)
Sep 12, 2023	201.24	201.87	200.57	200.73	36,854	-1.10(-0.54%)
Sep 11, 2023	201.75	201.93	201.02	201.82	38,708	+1.31(+0.65%)
Sep 08, 2023	200.36	201.18	200.17	200.52	33,958	+0.31(+0.15%)
Sep 07, 2023	199.09	200.45	199.07	200.21	34,234	-0.58(-0.29%)
Sep 06, 2023	201.92	201.92	199.87	200.80	46,077	-1.40(-0.69%)
Sep 05, 2023	203.02	203.02	202.17	202.20	42,209	-0.90(-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.