Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Vanguard (NQ: VONE )

240.82 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 241.36 241.43 239.85 240.82 52,138 -0.60(-0.25%)
May 21, 2024 240.64 241.51 240.56 241.42 49,129 +0.46(+0.19%)
May 20, 2024 240.67 241.62 240.67 240.96 38,990 +0.29(+0.12%)
May 17, 2024 240.50 240.67 239.77 240.67 36,754 +0.37(+0.15%)
May 16, 2024 240.78 241.59 240.30 240.30 32,486 -0.60(-0.25%)
May 15, 2024 239.16 241.01 238.99 240.90 52,733 +2.85(+1.20%)
May 14, 2024 237.01 238.19 236.88 238.05 133,974 +1.16(+0.49%)
May 13, 2024 237.83 237.83 236.59 236.89 40,551 +0.00(+0.00%)
May 10, 2024 237.33 237.66 236.43 236.89 26,656 +0.35(+0.15%)
May 09, 2024 235.10 236.54 234.95 236.54 26,638 +1.40(+0.60%)
May 08, 2024 234.08 235.39 234.08 235.14 37,858 -0.18(-0.08%)
May 07, 2024 235.41 235.88 235.01 235.32 40,623 +0.27(+0.11%)
May 06, 2024 233.52 235.05 233.52 235.05 47,516 +2.51(+1.08%)
May 03, 2024 232.93 233.05 231.61 232.54 58,458 +2.67(+1.16%)
May 02, 2024 229.59 230.22 227.31 229.87 56,564 +2.14(+0.94%)
May 01, 2024 228.15 231.27 227.38 227.73 67,746 -0.53(-0.23%)
Apr 30, 2024 231.23 231.66 228.26 228.26 163,589 -3.76(-1.62%)
Apr 29, 2024 231.85 232.28 230.78 232.02 56,795 +1.00(+0.43%)
Apr 26, 2024 230.57 231.85 230.19 231.02 29,151 +2.03(+0.89%)
Apr 25, 2024 226.82 229.41 226.47 228.99 61,800 -0.97(-0.42%)
Apr 24, 2024 230.42 230.83 228.93 229.96 39,382 -0.28(-0.12%)
Apr 23, 2024 228.32 230.30 228.09 230.24 41,291 +2.89(+1.27%)
Apr 22, 2024 226.50 228.50 225.44 227.35 49,309 +1.91(+0.85%)
Apr 19, 2024 226.59 227.46 224.66 225.44 59,220 -1.63(-0.72%)
Apr 18, 2024 228.31 229.18 226.75 227.07 91,951 -0.49(-0.22%)
Apr 17, 2024 229.86 230.09 227.00 227.56 68,056 -1.29(-0.56%)
Apr 16, 2024 229.53 229.86 228.41 228.85 37,341 -0.47(-0.20%)
Apr 15, 2024 234.17 234.27 229.03 229.32 62,120 -3.17(-1.36%)
Apr 12, 2024 234.10 234.69 231.76 232.49 42,624 -3.26(-1.38%)
Apr 11, 2024 234.89 236.33 233.41 235.75 50,232 +1.66(+0.71%)
Apr 10, 2024 233.70 234.85 233.22 234.09 66,729 -2.40(-1.01%)
Apr 09, 2024 236.94 237.09 234.34 236.49 51,870 +0.28(+0.12%)
Apr 08, 2024 236.68 236.84 235.95 236.21 32,024 +0.17(+0.07%)
Apr 05, 2024 234.39 236.92 234.12 236.04 52,104 +2.50(+1.07%)
Apr 04, 2024 238.15 238.44 233.54 233.54 58,778 -2.88(-1.22%)
Apr 03, 2024 235.20 237.09 235.20 236.42 42,755 +0.30(+0.13%)
Apr 02, 2024 235.64 236.12 235.15 236.12 95,818 -1.60(-0.67%)
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.