Indicators

Russell 1000 Vanguard (NQ: VONE )

237.12 -1.51 (-0.63%)

Official Closing Price Updated: 4:15 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	98.02	98.02	97.61	97.66	12,231	-0.20(-0.20%)
Apr 27, 2017	97.94	98.02	97.63	97.86	6,682	+0.04(+0.05%)
Apr 26, 2017	97.87	98.16	97.77	97.81	20,717	-0.04(-0.04%)
Apr 25, 2017	97.55	97.97	97.55	97.85	13,662	+0.62(+0.63%)
Apr 24, 2017	97.27	97.30	97.05	97.23	21,806	+1.02(+1.06%)
Apr 21, 2017	96.47	96.49	96.17	96.22	8,252	-0.28(-0.29%)
Apr 20, 2017	96.08	96.60	96.01	96.49	8,277	+0.74(+0.77%)
Apr 19, 2017	96.16	96.23	95.64	95.76	13,094	-0.13(-0.14%)
Apr 18, 2017	95.85	95.97	95.63	95.89	11,514	-0.21(-0.21%)
Apr 17, 2017	95.56	96.13	95.46	96.09	43,704	+0.73(+0.77%)
Apr 13, 2017	95.84	96.06	95.36	95.36	66,379	-0.59(-0.61%)
Apr 12, 2017	96.31	96.38	95.89	95.95	8,459	-0.38(-0.40%)
Apr 11, 2017	96.34	96.45	95.72	96.33	37,918	-0.12(-0.12%)
Apr 10, 2017	96.47	96.78	96.25	96.45	25,024	+0.05(+0.06%)
Apr 07, 2017	96.38	96.58	96.15	96.39	16,107	-0.04(-0.05%)
Apr 06, 2017	96.29	96.65	96.06	96.44	17,789	+0.27(+0.28%)
Apr 05, 2017	96.82	97.21	96.13	96.17	23,904	-0.29(-0.30%)
Apr 04, 2017	96.25	96.49	96.21	96.46	8,774	+0.04(+0.04%)

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.