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 29, 2022	187.92	189.02	182.47	182.65	63,419	-6.98(-3.68%)
Apr 28, 2022	187.61	190.45	185.20	189.63	97,919	+4.67(+2.53%)
Apr 27, 2022	185.00	187.54	184.06	184.95	103,488	+0.23(+0.13%)
Apr 26, 2022	189.35	189.35	184.68	184.72	83,267	-5.51(-2.89%)
Apr 25, 2022	188.07	190.27	185.93	190.23	168,040	+1.14(+0.61%)
Apr 22, 2022	194.31	194.31	188.85	189.08	79,836	-5.23(-2.69%)
Apr 21, 2022	199.57	199.75	193.91	194.31	66,665	-3.10(-1.57%)
Apr 20, 2022	198.63	198.78	196.99	197.41	45,960	-0.34(-0.17%)
Apr 19, 2022	194.41	197.95	194.41	197.75	89,955	+3.43(+1.77%)
Apr 18, 2022	194.50	195.13	193.37	194.32	132,827	-0.44(-0.22%)
Apr 14, 2022	197.10	197.51	194.47	194.76	93,685	-2.31(-1.17%)
Apr 13, 2022	194.45	197.25	194.45	197.06	26,151	+2.53(+1.30%)
Apr 12, 2022	196.89	197.83	193.85	194.53	68,282	-0.72(-0.37%)
Apr 11, 2022	196.86	197.26	195.09	195.25	67,869	-3.14(-1.58%)
Apr 08, 2022	198.77	199.71	197.78	198.39	46,744	-0.56(-0.28%)
Apr 07, 2022	197.78	199.89	196.82	198.96	70,913	+0.67(+0.34%)
Apr 06, 2022	198.30	199.16	197.14	198.29	36,974	-2.05(-1.02%)
Apr 05, 2022	202.75	203.16	199.93	200.33	53,678	-2.78(-1.37%)
Apr 04, 2022	201.62	203.12	201.35	203.12	115,641	+1.64(+0.81%)

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.