Skip to main content

Russell 1000 Growth Vanguard (NQ: VONG )

93.81 -0.66 (-0.70%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 13.71 13.71 13.68 13.69 11,245 -0.00(-0.03%)
May 23, 2011 13.67 13.73 13.66 13.69 20,258 -0.23(-1.68%)
May 20, 2011 13.85 13.93 13.81 13.93 6,872 -0.05(-0.33%)
May 19, 2011 13.97 13.97 13.97 13.97 1,149 +0.11(+0.80%)
May 18, 2011 13.78 13.87 13.78 13.86 10,928 +0.09(+0.67%)
May 17, 2011 13.80 13.80 13.70 13.77 21,521 -0.08(-0.60%)
May 16, 2011 13.86 13.87 13.84 13.85 4,753 -0.10(-0.70%)
May 13, 2011 14.05 14.05 13.95 13.95 3,273 -0.09(-0.63%)
May 12, 2011 13.92 14.05 13.92 14.04 14,011 +0.07(+0.49%)
May 11, 2011 14.05 14.05 13.92 13.97 12,653 -0.13(-0.94%)
May 10, 2011 14.03 14.11 14.03 14.10 24,482 +0.11(+0.77%)
May 09, 2011 14.01 14.01 14.00 14.00 4,001 +0.11(+0.83%)
May 06, 2011 13.98 14.05 13.88 13.88 14,916 +0.00(+0.00%)
May 05, 2011 13.88 13.99 13.86 13.88 1,572,206 -0.08(-0.55%)
May 04, 2011 14.02 14.02 13.96 13.96 2,716 -0.07(-0.51%)
May 03, 2011 14.10 14.11 13.98 14.03 47,140 -0.06(-0.43%)
May 02, 2011 14.10 14.22 14.09 14.09 26,266 -0.06(-0.41%)
Apr 29, 2011 14.13 14.16 14.11 14.15 53,220 +0.07(+0.47%)
Apr 28, 2011 14.08 14.09 14.08 14.08 10,475 -0.03(-0.19%)
Apr 27, 2011 14.03 14.11 13.96 14.11 56,503 +0.09(+0.66%)
Apr 26, 2011 13.94 14.04 13.94 14.02 13,305 +0.12(+0.84%)
Apr 25, 2011 13.87 13.91 13.85 13.90 31,721 -0.02(-0.17%)
Apr 21, 2011 13.89 13.93 13.89 13.92 9,171 +0.10(+0.75%)
Apr 20, 2011 13.83 13.83 13.79 13.82 37,656 +0.25(+1.81%)
Apr 19, 2011 13.53 13.57 13.49 13.57 13,522 +0.06(+0.42%)
Apr 18, 2011 13.51 13.52 13.41 13.52 7,478 -0.13(-0.94%)
Apr 15, 2011 13.62 13.65 13.62 13.64 11,489 +0.07(+0.53%)
Apr 14, 2011 13.52 13.57 13.52 13.57 7,877 -0.03(-0.24%)
Apr 13, 2011 13.55 13.63 13.55 13.60 28,353 +0.05(+0.37%)
Apr 12, 2011 13.58 13.60 13.54 13.55 17,596 -0.11(-0.78%)
Apr 11, 2011 13.68 13.68 13.64 13.66 3,015 -0.03(-0.20%)
Apr 08, 2011 13.79 13.79 13.69 13.69 5,735 -0.07(-0.51%)
Apr 07, 2011 13.73 13.77 13.72 13.76 5,260 -0.04(-0.26%)
Apr 06, 2011 13.84 13.84 13.75 13.79 73,085 +0.02(+0.14%)
Apr 05, 2011 13.76 13.83 13.76 13.77 33,618 +0.02(+0.18%)
Apr 04, 2011 13.77 13.77 13.74 13.75 44,660 -0.01(-0.05%)
Apr 01, 2011 13.81 13.81 13.76 13.76 4,771 +0.06(+0.40%)
Mar 31, 2011 13.69 13.72 13.69 13.70 3,925 -0.00(-0.03%)
Mar 30, 2011 13.69 13.72 13.69 13.71 6,835 +0.10(+0.74%)
Mar 29, 2011 13.57 13.61 13.57 13.61 6,039 +0.05(+0.38%)
Mar 28, 2011 13.57 13.58 13.55 13.55 72,818 -0.00(-0.02%)
Mar 25, 2011 13.53 13.59 13.52 13.56 16,840 +0.06(+0.48%)
Mar 24, 2011 13.45 13.51 13.43 13.49 7,080 +0.11(+0.83%)
Mar 23, 2011 13.33 13.41 13.32 13.38 23,378 +0.06(+0.45%)
Mar 22, 2011 13.33 13.33 13.32 13.32 15,614 -0.04(-0.33%)
Mar 21, 2011 13.38 13.38 13.34 13.37 13,182 +0.22(+1.66%)
Mar 18, 2011 13.21 13.21 13.15 13.15 4,237 +0.02(+0.19%)
Mar 17, 2011 13.17 13.19 13.12 13.12 35,519 +0.14(+1.09%)
Mar 16, 2011 13.19 13.19 12.92 12.98 17,931 -0.27(-2.05%)
Mar 15, 2011 13.12 13.25 13.12 13.25 5,595 -0.12(-0.91%)
Mar 14, 2011 13.37 13.37 13.21 13.37 905 -0.11(-0.80%)
Mar 11, 2011 13.32 13.48 13.31 13.48 22,477 +0.12(+0.88%)
Mar 10, 2011 13.37 13.43 13.36 13.37 870,158 -0.24(-1.76%)
Mar 09, 2011 13.61 13.64 13.56 13.60 13,128 -0.01(-0.08%)
Mar 08, 2011 13.57 13.70 13.52 13.62 6,502,289 +0.07(+0.52%)
Mar 07, 2011 13.76 13.76 13.49 13.54 5,941,904 -0.15(-1.11%)
Mar 04, 2011 13.80 13.80 13.61 13.70 6,001,612 -0.10(-0.70%)
Mar 03, 2011 13.74 13.80 13.74 13.79 6,129 +0.25(+1.88%)
Mar 02, 2011 13.48 13.60 13.48 13.54 25,994 +0.02(+0.18%)
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.