Indicators

Russell 1000 Growth Vanguard (NQ: VONG )

88.06 +0.25 (+0.28%)

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 (%)
May 29, 2020	45.64	46.01	45.24	45.95	427,348	+0.40(+0.88%)
May 28, 2020	45.43	46.18	45.41	45.54	294,024	+0.10(+0.21%)
May 27, 2020	45.30	45.45	44.32	45.45	412,674	+0.38(+0.84%)
May 26, 2020	45.84	45.84	45.05	45.07	672,580	+0.13(+0.29%)
May 22, 2020	44.83	45.00	44.57	44.94	402,161	+0.19(+0.42%)
May 21, 2020	45.17	45.27	44.61	44.75	410,700	-0.36(-0.80%)
May 20, 2020	44.99	45.22	44.93	45.12	515,489	+0.72(+1.63%)
May 19, 2020	44.58	44.98	44.37	44.39	432,229	-0.21(-0.47%)
May 18, 2020	44.54	44.79	44.23	44.60	461,371	+1.00(+2.29%)
May 15, 2020	42.89	43.62	42.78	43.61	309,672	+0.36(+0.83%)
May 14, 2020	42.45	43.25	42.13	43.25	569,628	+0.39(+0.90%)
May 13, 2020	43.52	43.73	42.34	42.86	407,769	-0.59(-1.36%)
May 12, 2020	44.46	44.59	43.45	43.45	515,114	-0.91(-2.05%)
May 11, 2020	43.66	44.53	43.66	44.36	387,933	+0.36(+0.81%)
May 08, 2020	43.87	44.06	43.62	44.00	298,937	+0.60(+1.39%)
May 07, 2020	43.43	43.65	43.27	43.40	273,775	+0.55(+1.28%)
May 06, 2020	43.14	43.30	42.81	42.85	541,543	+0.10(+0.24%)
May 05, 2020	42.75	43.29	42.71	42.75	2,136,548	+0.52(+1.23%)
May 04, 2020	41.59	42.29	41.51	42.23	1,780,169	+0.32(+0.77%)

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.