Russell 1000 Vanguard (NQ: VONE )

259.37 +1.17 (+0.45%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 259.79 261.15 259.20 259.37 46,714 +1.17(+0.45%)
Oct 31, 2024 261.58 261.58 258.20 258.20 60,150 -4.78(-1.82%)
Oct 30, 2024 263.81 264.82 262.98 262.98 51,468 -1.12(-0.42%)
Oct 29, 2024 262.93 264.46 262.69 264.10 34,913 +0.66(+0.25%)
Oct 28, 2024 263.81 264.24 263.42 263.44 30,621 +0.86(+0.33%)
Oct 25, 2024 263.92 264.95 262.39 262.58 23,508 -0.18(-0.07%)
Oct 24, 2024 262.94 262.96 261.58 262.76 24,722 +0.50(+0.19%)
Oct 23, 2024 263.58 263.74 260.57 262.26 32,791 -2.25(-0.85%)
Oct 22, 2024 263.21 264.81 263.21 264.51 34,323 -0.26(-0.10%)
Oct 21, 2024 264.96 265.35 263.50 264.77 42,991 -0.33(-0.12%)
Oct 18, 2024 264.79 265.67 264.64 265.10 94,102 +0.90(+0.34%)
Oct 17, 2024 265.76 265.76 264.20 264.20 31,295 +0.14(+0.05%)
Oct 16, 2024 263.19 264.43 262.88 264.06 20,982 +0.80(+0.30%)
Oct 15, 2024 265.10 265.23 262.63 263.26 24,327 -1.87(-0.71%)
Oct 14, 2024 263.53 265.37 263.53 265.13 47,743 +2.08(+0.79%)
Oct 11, 2024 261.16 263.11 261.15 263.05 28,427 +1.75(+0.67%)
Oct 10, 2024 260.72 261.74 260.56 261.30 54,423 -0.48(-0.18%)
Oct 09, 2024 259.92 261.78 259.83 261.78 35,469 +1.86(+0.72%)
Oct 08, 2024 258.41 259.92 258.23 259.92 129,927 +2.52(+0.98%)
Oct 07, 2024 258.95 259.14 257.06 257.40 37,903 -2.27(-0.87%)
Oct 04, 2024 259.44 259.88 257.67 259.67 50,974 +2.49(+0.97%)
Oct 03, 2024 257.08 258.11 256.43 257.18 69,494 -0.62(-0.24%)
Oct 02, 2024 257.56 258.31 256.32 257.80 59,342 -0.16(-0.06%)
Oct 01, 2024 260.03 260.03 256.77 257.96 121,241 -2.11(-0.81%)
Sep 30, 2024 258.77 260.28 257.65 260.07 77,871 +0.95(+0.37%)
Sep 27, 2024 260.19 260.26 258.77 259.12 33,736 -0.23(-0.09%)
Sep 26, 2024 260.54 260.54 258.49 259.35 58,035 +0.78(+0.30%)
Sep 25, 2024 259.08 259.27 257.97 258.57 35,512 -0.61(-0.23%)
Sep 24, 2024 259.03 259.17 257.57 259.17 85,858 +0.66(+0.25%)
Sep 23, 2024 257.87 258.52 257.70 258.52 55,395 +0.74(+0.29%)
Sep 20, 2024 257.97 258.07 256.66 257.78 56,209 -0.36(-0.14%)
Sep 19, 2024 258.02 258.97 257.19 258.14 55,975 +4.12(+1.62%)
Sep 18, 2024 254.88 256.54 253.76 254.02 56,780 -0.61(-0.24%)
Sep 17, 2024 255.48 256.01 253.53 254.63 61,879 +0.57(+0.22%)
Sep 16, 2024 253.55 254.40 253.06 254.06 73,188 +0.42(+0.16%)
Sep 13, 2024 252.86 254.21 252.49 253.64 31,906 +1.26(+0.50%)
Sep 12, 2024 250.65 252.39 249.60 252.39 28,516 +2.18(+0.87%)
Sep 11, 2024 247.61 250.49 243.73 250.20 34,291 +2.51(+1.01%)
Sep 10, 2024 247.60 247.76 245.32 247.69 31,318 +1.02(+0.41%)
Sep 09, 2024 245.73 247.29 245.32 246.67 61,572 +2.57(+1.05%)
Sep 06, 2024 248.46 248.62 243.66 244.10 38,363 -4.17(-1.68%)
Sep 05, 2024 248.83 249.74 247.11 248.27 38,193 -0.39(-0.16%)
Sep 04, 2024 248.43 250.39 248.28 248.66 50,628 -0.85(-0.34%)
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.