Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 1000 Vanguard
(NQ:
VONE
)
241.73
-0.53 (-0.22%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
241.44
242.94
241.28
241.73
33,232
-0.53(-0.22%)
Jun 06, 2024
242.46
242.49
241.41
242.26
27,617
+0.14(+0.06%)
Jun 05, 2024
240.47
242.14
239.71
242.12
50,363
+2.78(+1.16%)
Jun 04, 2024
238.68
239.62
237.95
239.34
123,367
+0.07(+0.03%)
Jun 03, 2024
240.13
240.13
237.11
239.27
56,856
+0.05(+0.02%)
May 31, 2024
237.76
239.22
235.38
239.22
99,608
+2.10(+0.89%)
May 30, 2024
237.77
238.25
236.63
237.12
36,359
-1.51(-0.63%)
May 29, 2024
238.58
239.03
238.22
238.63
131,606
-1.67(-0.69%)
May 28, 2024
240.78
240.78
239.31
240.30
28,646
-0.03(-0.01%)
May 24, 2024
239.43
240.65
239.35
240.33
27,765
+1.55(+0.65%)
May 23, 2024
242.38
242.38
238.29
238.78
51,236
-2.04(-0.85%)
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%)
Apr 01, 2024
238.48
238.72
237.34
237.72
40,596
-0.60(-0.25%)
Mar 28, 2024
238.29
238.89
238.14
238.32
49,510
+0.02(+0.01%)
Mar 27, 2024
237.64
238.30
236.69
238.30
107,410
+2.11(+0.89%)
Mar 26, 2024
237.47
237.47
236.07
236.19
92,154
-0.48(-0.20%)
Mar 25, 2024
236.83
237.13
236.57
236.67
77,854
-0.48(-0.20%)
Mar 22, 2024
237.61
237.81
237.07
237.15
45,020
-0.54(-0.23%)
Mar 21, 2024
238.33
238.57
237.69
237.69
72,324
+0.87(+0.37%)
Mar 20, 2024
234.77
236.90
234.42
236.82
59,431
+2.19(+0.93%)
Mar 19, 2024
232.79
234.70
232.53
234.63
44,813
+1.38(+0.59%)
Mar 18, 2024
233.46
234.31
233.11
233.26
46,489
+1.29(+0.55%)
Mar 15, 2024
231.93
232.79
231.41
231.97
54,102
-1.44(-0.62%)
Mar 14, 2024
234.40
234.53
232.12
233.41
117,463
-0.71(-0.30%)
Mar 13, 2024
234.44
234.76
233.62
234.11
36,523
-0.28(-0.12%)
Mar 12, 2024
233.01
234.62
231.83
234.39
51,409
+2.32(+1.00%)
Mar 11, 2024
231.70
232.29
230.89
232.07
82,365
-0.30(-0.13%)
Mar 08, 2024
234.08
235.28
232.09
232.37
46,652
-1.41(-0.60%)
Mar 07, 2024
232.90
234.18
232.53
233.77
46,838
+2.27(+0.98%)
Mar 06, 2024
231.99
232.37
230.92
231.50
52,533
+1.30(+0.56%)
Mar 05, 2024
231.53
231.66
229.28
230.21
135,280
-2.37(-1.02%)
Mar 04, 2024
232.71
233.40
232.45
232.58
59,116
-0.24(-0.10%)
Mar 01, 2024
231.47
232.97
230.87
232.82
38,651
+1.77(+0.77%)
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%)
Feb 01, 2024
219.99
222.05
219.41
222.05
83,525
+2.90(+1.32%)
Jan 31, 2024
221.63
222.03
219.15
219.15
65,774
-3.73(-1.67%)
Jan 30, 2024
222.75
223.10
222.52
222.88
48,429
-0.24(-0.11%)
Jan 29, 2024
221.52
223.12
221.17
223.12
96,402
+1.86(+0.84%)
Jan 26, 2024
221.23
221.91
220.90
221.25
91,460
-0.20(-0.09%)
Jan 25, 2024
221.21
221.59
220.31
221.45
64,255
+1.28(+0.58%)
Jan 24, 2024
221.36
221.80
220.13
220.18
51,194
-0.03(-0.01%)
Jan 23, 2024
220.14
220.25
219.35
220.21
39,410
+0.60(+0.27%)
Jan 22, 2024
219.73
220.38
219.43
219.61
102,405
+0.57(+0.26%)
Jan 19, 2024
217.04
219.07
216.50
219.04
72,587
+2.72(+1.26%)
Jan 18, 2024
215.38
216.52
214.50
216.32
115,375
+1.82(+0.85%)
Jan 17, 2024
214.47
214.67
213.45
214.49
56,400
-1.17(-0.54%)
Jan 16, 2024
215.90
216.39
214.99
215.66
118,655
-0.91(-0.42%)
Jan 12, 2024
216.94
217.48
215.97
216.57
48,274
+0.26(+0.12%)
Jan 11, 2024
216.85
217.16
214.59
216.31
82,840
-0.21(-0.10%)
Jan 10, 2024
215.67
216.89
215.47
216.52
82,955
+1.09(+0.50%)
Jan 09, 2024
214.61
215.81
214.35
215.43
43,127
-0.33(-0.15%)
Jan 08, 2024
212.69
215.82
212.69
215.76
142,626
+3.05(+1.43%)
Jan 05, 2024
212.20
213.78
212.05
212.71
60,286
+0.44(+0.21%)
Jan 04, 2024
212.83
213.92
212.27
212.27
73,900
-0.60(-0.28%)
Jan 03, 2024
213.53
213.98
212.73
212.87
57,363
-2.00(-0.93%)
Jan 02, 2024
214.57
215.49
214.01
214.87
108,707
-1.42(-0.65%)
Dec 29, 2023
217.06
217.17
215.57
216.29
86,140
-0.70(-0.32%)
Dec 28, 2023
217.15
217.43
216.94
216.99
62,712
+0.01(+0.00%)
Dec 27, 2023
216.61
217.05
216.32
216.97
60,110
+0.40(+0.18%)
Dec 26, 2023
215.65
216.93
215.65
216.58
78,073
+1.17(+0.54%)
Dec 22, 2023
215.83
216.35
214.73
215.41
87,381
+0.23(+0.11%)
Dec 21, 2023
214.61
215.25
213.56
215.18
71,702
+2.35(+1.11%)
Dec 20, 2023
215.51
216.51
212.83
212.83
74,802
-3.29(-1.52%)
Dec 19, 2023
215.16
216.14
215.14
216.12
110,683
+1.41(+0.66%)
Dec 18, 2023
214.34
215.02
214.25
214.71
95,510
+1.11(+0.52%)
Dec 15, 2023
213.60
214.06
213.14
213.60
90,114
-0.20(-0.09%)
Dec 14, 2023
213.87
214.60
212.95
213.80
95,020
+0.85(+0.40%)
Dec 13, 2023
209.89
213.03
209.78
212.94
174,768
+3.06(+1.46%)
Dec 12, 2023
208.49
209.90
208.34
209.89
50,343
+1.00(+0.48%)
Dec 11, 2023
208.08
209.02
208.02
208.88
92,017
+0.75(+0.36%)
Dec 08, 2023
206.74
208.34
206.74
208.13
56,324
+1.08(+0.52%)
Dec 07, 2023
206.25
207.38
206.25
207.05
112,467
+1.41(+0.69%)
Dec 06, 2023
207.41
207.49
205.46
205.64
81,091
-0.75(-0.37%)
Dec 05, 2023
205.98
206.85
205.84
206.39
70,211
-0.28(-0.13%)
Dec 04, 2023
205.95
206.75
205.52
206.67
167,554
-0.91(-0.44%)
Dec 01, 2023
205.81
207.70
205.53
207.58
125,823
+1.50(+0.73%)
Nov 30, 2023
205.77
206.18
204.74
206.08
113,344
+0.83(+0.41%)
Nov 29, 2023
206.04
206.84
205.08
205.25
65,280
+0.12(+0.06%)
Nov 28, 2023
204.90
205.69
204.49
205.13
90,040
+0.13(+0.06%)
Nov 27, 2023
205.20
205.37
204.79
205.00
103,408
-0.20(-0.10%)
Nov 24, 2023
205.11
205.36
205.05
205.20
24,154
+0.09(+0.04%)
Nov 22, 2023
204.86
205.66
204.66
205.11
104,852
+0.76(+0.37%)
Nov 21, 2023
204.46
204.46
203.74
204.35
65,712
-0.43(-0.21%)
Nov 20, 2023
202.81
205.10
202.81
204.77
88,698
+1.63(+0.80%)
Nov 17, 2023
202.83
203.40
202.68
203.15
66,522
+0.41(+0.20%)
Nov 16, 2023
202.54
202.94
201.90
202.74
81,824
-0.05(-0.02%)
Nov 15, 2023
202.96
203.62
202.40
202.79
98,445
+0.48(+0.24%)
Nov 14, 2023
201.24
202.84
201.08
202.31
61,322
+4.14(+2.09%)
Nov 13, 2023
197.56
198.54
197.33
198.17
58,172
-0.11(-0.05%)
Nov 10, 2023
196.12
198.41
195.52
198.28
127,998
+2.98(+1.52%)
Nov 09, 2023
197.56
197.56
195.16
195.30
58,305
-1.57(-0.80%)
Nov 08, 2023
196.97
197.41
196.16
196.87
65,854
-0.06(-0.03%)
Nov 07, 2023
196.13
197.14
195.80
196.93
42,574
+0.63(+0.32%)
Nov 06, 2023
196.19
196.55
195.37
196.30
56,408
+0.28(+0.14%)
Nov 03, 2023
194.90
196.71
194.90
196.03
53,812
+1.99(+1.02%)
Nov 02, 2023
192.02
194.05
192.02
194.04
223,527
+3.71(+1.95%)
Nov 01, 2023
188.54
190.62
188.54
190.33
88,471
+2.02(+1.07%)
Oct 31, 2023
187.27
188.52
186.56
188.31
130,816
+1.12(+0.60%)
Oct 30, 2023
186.10
187.54
185.65
187.19
186,536
+2.16(+1.16%)
Oct 27, 2023
186.81
186.81
184.40
185.04
222,595
-0.83(-0.45%)
Oct 26, 2023
187.40
187.77
185.43
185.87
197,861
-2.13(-1.14%)
Oct 25, 2023
190.00
190.00
187.86
188.00
78,495
-2.94(-1.54%)
Oct 24, 2023
190.59
191.43
189.65
190.94
51,518
+1.45(+0.76%)
Oct 23, 2023
188.99
191.21
188.32
189.49
94,327
-0.24(-0.13%)
Oct 20, 2023
191.90
192.22
189.73
189.73
53,517
-2.56(-1.33%)
Oct 19, 2023
194.16
195.00
191.98
192.29
56,828
-1.78(-0.92%)
Oct 18, 2023
196.01
196.34
193.64
194.07
30,769
-2.60(-1.32%)
Oct 17, 2023
195.05
197.67
195.05
196.67
34,503
+0.02(+0.01%)
Oct 16, 2023
195.40
197.13
195.56
196.65
56,787
+2.06(+1.06%)
Oct 13, 2023
196.22
196.69
193.88
194.59
88,837
-1.02(-0.52%)
Oct 12, 2023
197.19
197.20
194.64
195.61
47,117
-1.24(-0.63%)
Oct 11, 2023
196.70
197.07
195.55
196.85
38,970
+0.63(+0.32%)
Oct 10, 2023
195.34
197.37
195.34
196.22
64,204
+1.17(+0.60%)
Oct 09, 2023
192.90
195.33
192.83
195.04
71,569
+1.25(+0.65%)
Oct 06, 2023
190.26
194.53
189.83
193.79
70,537
+2.34(+1.22%)
Oct 05, 2023
191.31
191.89
190.22
191.45
87,947
-0.22(-0.11%)
Oct 04, 2023
190.50
191.93
189.83
191.67
69,495
+1.48(+0.78%)
Oct 03, 2023
191.69
192.53
189.57
190.19
71,950
-2.78(-1.44%)
Oct 02, 2023
192.91
193.53
191.75
192.97
47,952
-0.29(-0.15%)
Sep 29, 2023
195.19
195.19
192.80
193.26
69,707
-0.40(-0.21%)
Sep 28, 2023
192.29
194.35
192.19
193.65
40,635
+1.29(+0.67%)
Sep 27, 2023
192.97
193.11
191.00
192.36
92,823
+0.16(+0.08%)
Sep 26, 2023
193.94
193.97
191.85
192.20
41,812
-2.87(-1.47%)
Sep 25, 2023
193.68
195.07
194.16
195.07
62,968
+0.83(+0.43%)
Sep 22, 2023
195.05
195.79
194.12
194.24
54,305
-0.34(-0.17%)
Sep 21, 2023
196.57
196.57
194.58
194.58
34,806
-3.38(-1.71%)
Sep 20, 2023
200.23
200.55
197.96
197.96
31,260
-1.89(-0.95%)
Sep 19, 2023
199.94
200.02
198.60
199.85
53,620
-0.50(-0.25%)
Sep 18, 2023
199.78
200.85
199.78
200.34
64,443
+0.24(+0.12%)
Sep 15, 2023
201.87
201.91
200.08
200.10
35,550
-2.52(-1.24%)
Sep 14, 2023
202.11
202.92
201.44
202.62
40,215
+1.73(+0.86%)
Sep 13, 2023
200.82
201.40
200.44
200.89
52,473
+0.17(+0.08%)
Sep 12, 2023
201.24
201.87
200.57
200.73
36,854
-1.10(-0.54%)
Sep 11, 2023
201.75
201.93
201.02
201.82
38,708
+1.31(+0.65%)
Sep 08, 2023
200.36
201.18
200.17
200.52
33,958
+0.31(+0.15%)
Sep 07, 2023
199.09
200.45
199.07
200.21
34,234
-0.58(-0.29%)
Sep 06, 2023
201.92
201.92
199.87
200.80
46,077
-1.40(-0.69%)
Sep 05, 2023
203.02
203.02
202.17
202.20
42,209
-0.90(-0.44%)
Sep 01, 2023
203.78
204.22
202.58
203.10
118,293
+0.45(+0.22%)
Aug 31, 2023
203.31
203.65
202.65
202.65
86,755
-0.25(-0.12%)
Aug 30, 2023
202.19
203.07
201.89
202.89
27,794
+0.97(+0.48%)
Aug 29, 2023
199.00
202.02
199.00
201.92
42,043
+2.83(+1.42%)
Aug 28, 2023
198.76
199.26
198.26
199.09
33,882
+1.39(+0.71%)
Aug 25, 2023
197.16
198.34
195.66
197.70
43,116
+1.30(+0.66%)
Aug 24, 2023
199.93
199.94
196.38
196.40
30,870
-2.76(-1.39%)
Aug 23, 2023
197.34
199.37
197.34
199.16
30,707
+2.30(+1.17%)
Aug 22, 2023
198.22
198.22
196.71
196.86
184,539
-0.44(-0.23%)
Aug 21, 2023
196.52
197.70
195.69
197.30
33,123
+1.15(+0.58%)
Aug 18, 2023
194.71
196.38
194.71
196.16
37,456
+0.14(+0.07%)
Aug 17, 2023
198.40
198.40
195.96
196.02
40,630
-1.72(-0.87%)
Aug 16, 2023
198.77
199.71
197.72
197.74
39,239
-1.46(-0.73%)
Aug 15, 2023
200.74
200.82
198.92
199.20
42,123
-2.41(-1.20%)
Aug 14, 2023
199.89
201.62
199.89
201.62
81,126
+1.14(+0.57%)
Aug 11, 2023
199.90
200.81
199.64
200.48
28,574
-0.17(-0.08%)
Aug 10, 2023
201.84
203.20
200.28
200.65
47,053
-0.03(-0.01%)
Aug 09, 2023
202.31
202.31
200.23
200.68
85,817
-1.23(-0.61%)
Aug 08, 2023
201.40
202.13
200.41
201.90
39,769
-0.93(-0.46%)
Aug 07, 2023
202.11
202.99
201.76
202.83
31,570
+1.56(+0.78%)
Aug 04, 2023
203.34
203.94
201.03
201.27
53,519
-0.88(-0.44%)
Aug 03, 2023
201.91
202.97
201.43
202.15
38,630
-0.53(-0.26%)
Aug 02, 2023
204.29
204.29
202.52
202.69
128,891
-2.94(-1.43%)
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
.