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 (%)
Feb 29, 2024	231.00	231.44	229.45	231.04	48,490	+1.15(+0.50%)
Feb 28, 2024	229.55	230.21	229.33	229.90	31,721	-0.25(-0.11%)
Feb 27, 2024	229.88	230.28	229.36	230.15	39,076	+0.43(+0.19%)
Feb 26, 2024	230.77	230.79	229.69	229.72	43,297	-0.77(-0.33%)
Feb 23, 2024	231.07	231.34	230.12	230.48	57,146	+0.08(+0.03%)
Feb 22, 2024	228.60	230.63	228.28	230.41	213,449	+4.75(+2.10%)
Feb 21, 2024	224.93	225.69	224.14	225.66	78,778	+0.05(+0.02%)
Feb 20, 2024	226.11	226.22	224.59	225.61	75,653	-1.28(-0.56%)
Feb 16, 2024	228.14	228.48	226.81	226.88	61,090	-1.29(-0.56%)
Feb 15, 2024	226.77	228.17	226.64	228.17	73,076	+1.60(+0.71%)
Feb 14, 2024	225.80	226.65	224.54	226.57	197,163	+2.31(+1.03%)
Feb 13, 2024	224.04	225.08	222.76	224.25	54,886	-3.26(-1.43%)
Feb 12, 2024	227.68	228.57	227.28	227.51	56,403	-0.04(-0.02%)
Feb 09, 2024	226.75	227.66	226.26	227.55	39,039	+1.25(+0.55%)
Feb 08, 2024	226.06	226.31	225.66	226.31	48,662	+0.52(+0.23%)
Feb 07, 2024	224.91	226.06	224.55	225.79	72,082	+1.77(+0.79%)
Feb 06, 2024	223.86	224.06	223.07	224.01	56,321	+0.76(+0.34%)
Feb 05, 2024	223.82	223.87	222.19	223.26	155,315	-0.83(-0.37%)
Feb 02, 2024	222.19	224.92	222.01	224.08	150,167	+2.03(+0.92%)

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.