Skip to main content

Russell 1000 Vanguard (NQ: VONE )

246.33 +0.96 (+0.39%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 125.30 125.38 124.30 124.71 109,581 +0.02(+0.02%)
Aug 29, 2019 124.47 124.96 123.91 124.68 34,293 +1.58(+1.29%)
Aug 28, 2019 122.00 123.16 121.70 123.10 49,850 +0.65(+0.53%)
Aug 27, 2019 123.44 123.53 122.03 122.45 60,178 -0.36(-0.30%)
Aug 26, 2019 122.56 122.81 121.89 122.81 116,164 +1.26(+1.04%)
Aug 23, 2019 124.08 124.79 121.06 121.55 77,826 -3.21(-2.58%)
Aug 22, 2019 125.06 125.34 124.00 124.76 88,152 -0.01(-0.01%)
Aug 21, 2019 124.78 124.93 124.53 124.77 67,228 +0.95(+0.77%)
Aug 20, 2019 124.55 124.59 123.82 123.83 22,256 -0.91(-0.73%)
Aug 19, 2019 124.58 124.99 124.36 124.74 26,304 +1.49(+1.21%)
Aug 16, 2019 122.12 123.44 122.12 123.25 68,246 +1.76(+1.45%)
Aug 15, 2019 121.61 121.75 120.56 121.49 111,179 +0.26(+0.21%)
Aug 14, 2019 123.00 123.10 121.15 121.23 89,786 -3.45(-2.76%)
Aug 13, 2019 122.73 125.45 122.71 124.68 84,002 +1.68(+1.37%)
Aug 12, 2019 123.86 123.95 122.63 123.00 67,814 -1.54(-1.24%)
Aug 09, 2019 124.95 125.08 123.87 124.54 78,364 -0.81(-0.64%)
Aug 08, 2019 123.82 125.39 123.56 125.35 42,657 +2.28(+1.85%)
Aug 07, 2019 121.51 123.33 120.54 123.07 127,495 +0.19(+0.16%)
Aug 06, 2019 122.17 122.94 121.42 122.88 50,043 +1.63(+1.34%)
Aug 05, 2019 122.81 122.90 120.31 121.25 94,451 -3.71(-2.97%)
Aug 02, 2019 125.61 125.61 124.23 124.96 64,263 -1.00(-0.80%)
Aug 01, 2019 127.26 128.51 125.69 125.96 95,328 -1.10(-0.86%)
Jul 31, 2019 128.68 128.69 126.16 127.06 56,461 -1.39(-1.09%)
Jul 30, 2019 128.08 128.62 127.97 128.45 20,865 -0.34(-0.27%)
Jul 29, 2019 128.88 128.99 128.49 128.79 12,670 -0.27(-0.21%)
Jul 26, 2019 128.54 129.12 128.53 129.06 17,761 +0.98(+0.76%)
Jul 25, 2019 128.56 128.56 127.92 128.09 52,156 -0.68(-0.53%)
Jul 24, 2019 127.86 128.78 127.86 128.77 20,302 +0.71(+0.55%)
Jul 23, 2019 127.79 128.09 127.40 128.06 21,395 +0.85(+0.66%)
Jul 22, 2019 127.22 127.40 126.92 127.22 41,200 +0.34(+0.27%)
Jul 19, 2019 127.99 128.03 126.87 126.87 48,116 -0.72(-0.57%)
Jul 18, 2019 126.98 127.68 126.78 127.60 19,485 +0.46(+0.37%)
Jul 17, 2019 128.04 128.04 127.13 127.13 17,677 -0.80(-0.62%)
Jul 16, 2019 128.33 128.40 127.88 127.93 31,769 -0.41(-0.32%)
Jul 15, 2019 128.49 128.49 128.16 128.34 26,437 -0.04(-0.03%)
Jul 12, 2019 127.91 128.38 127.91 128.38 24,327 +0.69(+0.54%)
Jul 11, 2019 127.78 127.84 127.32 127.69 51,921 +0.25(+0.20%)
Jul 10, 2019 127.48 127.91 127.29 127.44 18,604 +0.45(+0.36%)
Jul 09, 2019 126.27 127.04 126.27 126.98 30,073 +0.30(+0.23%)
Jul 08, 2019 126.70 126.89 126.44 126.69 28,302 -0.60(-0.47%)
Jul 05, 2019 127.00 127.37 126.47 127.29 25,403 -0.22(-0.17%)
Jul 03, 2019 126.84 127.51 126.84 127.51 9,580 +1.01(+0.80%)
Jul 02, 2019 126.15 126.50 125.82 126.50 37,022 +0.07(+0.05%)
Jul 01, 2019 126.66 126.74 125.67 126.44 53,622 +1.29(+1.03%)
Jun 28, 2019 124.84 125.29 124.63 125.14 44,133 +0.62(+0.50%)
Jun 27, 2019 124.32 124.56 124.16 124.52 28,022 +0.65(+0.52%)
Jun 26, 2019 124.51 124.53 123.86 123.87 32,864 -0.15(-0.12%)
Jun 25, 2019 125.28 125.28 123.92 124.02 44,608 -1.12(-0.90%)
Jun 24, 2019 125.56 125.63 125.14 125.14 29,908 -0.29(-0.23%)
Jun 21, 2019 125.60 126.03 125.32 125.43 29,924 -0.41(-0.32%)
Jun 20, 2019 125.82 125.84 124.79 125.84 38,432 +1.24(+1.00%)
Jun 19, 2019 124.34 124.73 123.91 124.60 88,973 +0.44(+0.36%)
Jun 18, 2019 123.70 124.68 123.68 124.15 62,818 +1.27(+1.03%)
Jun 17, 2019 122.97 123.22 122.88 122.89 101,430 +0.08(+0.07%)
Jun 14, 2019 122.64 123.05 122.50 122.80 62,594 -0.25(-0.20%)
Jun 13, 2019 122.92 123.16 122.66 123.05 36,524 +0.65(+0.53%)
Jun 12, 2019 122.61 122.84 122.36 122.41 15,058 -0.31(-0.26%)
Jun 11, 2019 123.59 123.77 122.48 122.72 27,529 -0.04(-0.03%)
Jun 10, 2019 122.93 123.52 122.76 122.76 22,409 +0.55(+0.45%)
Jun 07, 2019 121.44 122.60 121.42 122.21 35,999 +1.27(+1.05%)
Jun 06, 2019 120.41 121.28 120.23 120.94 65,583 +0.69(+0.58%)
Jun 05, 2019 119.89 120.25 119.10 120.25 477,335 +1.10(+0.92%)
Jun 04, 2019 117.75 119.15 117.57 119.15 36,847 +2.41(+2.06%)
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.