Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Vanguard (NQ: VONE )

254.45 +1.26 (+0.50%)
Official Closing Price Updated: 4:15 PM EDT, Sep 13, 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 (%)
Sep 13, 2024 253.67 255.01 253.29 254.45 31,805 +1.26(+0.50%)
Sep 12, 2024 251.45 253.19 250.40 253.19 28,426 +2.19(+0.87%)
Sep 11, 2024 248.40 251.29 244.51 251.00 34,183 +2.52(+1.01%)
Sep 10, 2024 248.39 248.56 246.10 248.48 31,219 +1.02(+0.41%)
Sep 09, 2024 246.51 248.08 246.11 247.46 61,377 +2.58(+1.05%)
Sep 06, 2024 249.25 249.41 244.44 244.88 38,242 -4.18(-1.68%)
Sep 05, 2024 249.62 250.54 247.90 249.06 38,072 -0.39(-0.16%)
Sep 04, 2024 249.22 251.19 249.07 249.45 50,468 -0.85(-0.34%)
Sep 03, 2024 253.91 253.91 249.02 250.30 56,788 -5.27(-2.06%)
Aug 30, 2024 253.97 255.63 252.52 255.57 48,645 +2.51(+0.99%)
Aug 29, 2024 253.85 255.38 252.82 253.06 46,782 +0.35(+0.14%)
Aug 28, 2024 254.39 254.39 251.57 252.71 38,118 -1.81(-0.71%)
Aug 27, 2024 253.09 254.66 253.09 254.52 117,598 +0.31(+0.12%)
Aug 26, 2024 255.39 255.59 253.71 254.21 30,172 -0.48(-0.19%)
Aug 23, 2024 253.27 255.03 252.79 254.69 32,051 +2.72(+1.08%)
Aug 22, 2024 254.88 255.01 251.44 251.97 48,183 -2.04(-0.80%)
Aug 21, 2024 253.49 254.32 252.95 254.01 40,376 +1.02(+0.40%)
Aug 20, 2024 253.41 253.89 252.29 252.99 91,550 -0.60(-0.24%)
Aug 19, 2024 251.00 253.59 251.00 253.59 61,068 +2.45(+0.98%)
Aug 16, 2024 249.58 251.15 249.58 251.14 30,787 +0.64(+0.26%)
Aug 15, 2024 248.99 250.50 248.79 250.50 40,239 +4.28(+1.74%)
Aug 14, 2024 246.09 246.54 244.95 246.22 78,856 +0.86(+0.35%)
Aug 13, 2024 243.05 245.46 242.84 245.36 47,703 +3.83(+1.59%)
Aug 12, 2024 242.36 242.50 240.48 241.53 44,255 +0.24(+0.10%)
Aug 09, 2024 240.31 242.06 239.63 241.29 33,859 +0.94(+0.39%)
Aug 08, 2024 237.44 240.60 236.46 240.35 49,852 +5.72(+2.44%)
Aug 07, 2024 239.45 240.60 234.63 234.63 85,076 -1.70(-0.72%)
Aug 06, 2024 235.47 239.84 234.62 236.33 59,666 +2.33(+1.00%)
Aug 05, 2024 230.29 236.97 230.29 234.00 158,649 -7.25(-3.01%)
Aug 02, 2024 242.08 242.90 239.27 241.25 271,577 -4.60(-1.87%)
Aug 01, 2024 250.65 251.55 244.66 245.85 110,830 -4.05(-1.62%)
Jul 31, 2024 249.33 251.06 248.47 249.90 110,066 +3.90(+1.58%)
Jul 30, 2024 247.93 248.22 244.45 246.00 32,916 -1.15(-0.46%)
Jul 29, 2024 248.04 248.16 246.60 247.15 44,286 +0.14(+0.06%)
Jul 26, 2024 246.21 248.03 245.76 247.01 33,665 +3.02(+1.24%)
Jul 25, 2024 245.05 248.03 243.78 243.99 108,798 -1.19(-0.49%)
Jul 24, 2024 248.62 248.67 244.79 245.18 33,000 -5.83(-2.32%)
Jul 23, 2024 251.47 252.26 250.81 251.01 35,938 +0.02(+0.01%)
Jul 22, 2024 250.31 251.41 249.58 250.99 41,267 +2.43(+0.98%)
Jul 19, 2024 249.78 250.70 248.23 248.56 52,586 -1.67(-0.67%)
Jul 18, 2024 253.15 253.47 249.29 250.23 50,506 -2.07(-0.82%)
Jul 17, 2024 253.23 253.90 252.29 252.30 57,595 -3.57(-1.40%)
Jul 16, 2024 254.67 255.91 254.59 255.87 61,569 +1.69(+0.66%)
Jul 15, 2024 254.47 255.33 253.39 254.18 53,677 +0.85(+0.34%)
Jul 12, 2024 252.09 254.78 252.06 253.33 51,784 +1.61(+0.64%)
Jul 11, 2024 253.91 254.05 251.34 251.72 66,995 -1.55(-0.61%)
Jul 10, 2024 251.24 253.45 251.24 253.27 59,382 +2.41(+0.96%)
Jul 09, 2024 251.22 251.49 250.79 250.86 49,753 +0.08(+0.03%)
Jul 08, 2024 250.78 251.22 250.40 250.78 121,393 +0.25(+0.10%)
Jul 05, 2024 249.21 250.71 249.12 250.53 53,141 +1.39(+0.56%)
Jul 03, 2024 248.11 249.40 248.11 249.14 20,867 +0.85(+0.34%)
Jul 02, 2024 246.02 248.29 246.02 248.29 70,671 +1.67(+0.68%)
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.