Russell 1000 Value Vanguard (NQ: VONV )

82.40 -0.69 (-0.83%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 82.92 83.07 82.35 82.40 1,635,714 -0.69(-0.83%)
Oct 30, 2024 82.94 83.47 82.89 83.09 265,611 -0.06(-0.07%)
Oct 29, 2024 83.28 83.49 83.00 83.15 237,496 -0.38(-0.45%)
Oct 28, 2024 83.25 83.65 83.25 83.53 223,500 +0.49(+0.59%)
Oct 25, 2024 84.04 84.04 82.99 83.04 297,414 -0.60(-0.72%)
Oct 24, 2024 83.88 83.94 83.39 83.64 371,004 -0.21(-0.25%)
Oct 23, 2024 83.80 84.00 83.36 83.85 298,645 -0.14(-0.17%)
Oct 22, 2024 83.88 84.12 83.58 83.99 890,960 -0.24(-0.28%)
Oct 21, 2024 84.88 84.97 84.09 84.23 385,604 -0.77(-0.91%)
Oct 18, 2024 84.78 85.04 84.53 85.00 1,660,456 +0.23(+0.27%)
Oct 17, 2024 84.93 85.00 84.72 84.77 244,586 -0.12(-0.14%)
Oct 16, 2024 84.39 84.96 84.36 84.89 246,745 +0.72(+0.86%)
Oct 15, 2024 84.45 84.88 84.14 84.17 161,551 -0.41(-0.48%)
Oct 14, 2024 84.10 84.62 83.86 84.58 226,199 +0.55(+0.65%)
Oct 11, 2024 83.29 84.07 83.29 84.03 190,177 +0.97(+1.17%)
Oct 10, 2024 83.26 83.28 82.85 83.06 275,648 -0.28(-0.34%)
Oct 09, 2024 82.72 83.41 82.62 83.34 255,543 +0.60(+0.73%)
Oct 08, 2024 82.70 82.84 82.44 82.74 226,506 +0.04(+0.05%)
Oct 07, 2024 83.12 83.12 82.36 82.70 312,823 -0.48(-0.58%)
Oct 04, 2024 83.06 83.27 82.62 83.18 269,811 +0.61(+0.74%)
Oct 03, 2024 82.71 82.77 82.30 82.57 184,675 -0.37(-0.45%)
Oct 02, 2024 82.88 83.12 82.66 82.94 246,271 -0.07(-0.08%)
Oct 01, 2024 83.12 83.33 82.64 83.01 400,407 -0.32(-0.38%)
Sep 30, 2024 83.05 83.36 82.56 83.33 387,466 +0.26(+0.31%)
Sep 27, 2024 83.02 83.53 82.98 83.07 430,067 +0.34(+0.41%)
Sep 26, 2024 82.55 82.85 82.55 82.73 226,314 +0.51(+0.62%)
Sep 25, 2024 82.75 82.87 82.09 82.22 276,635 -0.54(-0.65%)
Sep 24, 2024 82.72 82.91 82.56 82.76 246,680 +0.07(+0.08%)
Sep 23, 2024 82.53 82.74 82.46 82.69 337,905 +0.29(+0.35%)
Sep 20, 2024 82.37 82.40 81.93 82.40 270,569 -0.20(-0.24%)
Sep 19, 2024 82.73 82.80 82.21 82.60 243,150 +0.81(+0.99%)
Sep 18, 2024 81.97 82.71 81.64 81.80 205,743 -0.08(-0.10%)
Sep 17, 2024 82.03 82.37 81.64 81.87 280,157 +0.02(+0.02%)
Sep 16, 2024 81.49 81.98 81.48 81.86 298,078 +0.61(+0.75%)
Sep 13, 2024 80.90 81.36 80.77 81.25 193,876 +0.67(+0.83%)
Sep 12, 2024 80.40 80.64 79.81 80.58 420,790 +0.35(+0.43%)
Sep 11, 2024 80.07 80.28 78.73 80.23 321,523 -0.14(-0.17%)
Sep 10, 2024 80.53 80.53 79.76 80.37 618,877 -0.02(-0.02%)
Sep 09, 2024 80.04 80.82 79.99 80.39 291,161 +0.67(+0.84%)
Sep 06, 2024 80.48 80.89 79.58 79.73 358,956 -0.79(-0.98%)
Sep 05, 2024 81.33 81.33 80.18 80.51 286,044 -0.57(-0.70%)
Sep 04, 2024 81.11 81.63 80.87 81.08 273,486 -0.11(-0.13%)
Sep 03, 2024 81.81 81.95 80.88 81.19 257,759 -0.97(-1.19%)
Aug 30, 2024 81.58 82.21 81.27 82.16 324,382 +0.66(+0.81%)
Aug 29, 2024 81.34 81.86 80.87 81.51 298,836 +0.34(+0.42%)
Aug 28, 2024 81.10 81.50 80.74 81.17 235,166 -0.07(-0.09%)
Aug 27, 2024 81.13 81.28 81.02 81.24 211,369 -0.03(-0.04%)
Aug 26, 2024 81.29 81.68 81.17 81.27 362,012 +0.16(+0.20%)
Aug 23, 2024 80.52 81.17 80.39 81.11 949,619 +0.93(+1.15%)
Aug 22, 2024 80.41 80.48 79.94 80.18 866,945 -0.07(-0.09%)
Aug 21, 2024 80.23 80.29 79.90 80.25 204,740 +0.40(+0.50%)
Aug 20, 2024 80.14 80.14 79.73 79.86 375,277 -0.33(-0.41%)
Aug 19, 2024 79.61 80.18 79.61 80.18 266,107 +0.60(+0.75%)
Aug 16, 2024 79.15 79.64 79.15 79.59 236,044 +0.22(+0.28%)
Aug 15, 2024 79.19 79.45 78.90 79.37 311,556 +1.02(+1.31%)
Aug 14, 2024 78.08 78.55 78.07 78.34 178,016 +0.28(+0.36%)
Aug 13, 2024 77.55 78.09 77.30 78.07 249,383 +0.72(+0.93%)
Aug 12, 2024 77.80 77.80 77.15 77.35 231,065 -0.29(-0.37%)
Aug 09, 2024 77.48 77.81 77.09 77.64 194,110 +0.09(+0.12%)
Aug 08, 2024 76.65 77.62 76.59 77.55 263,605 +1.22(+1.60%)
Aug 07, 2024 77.31 77.77 76.24 76.32 261,662 -0.30(-0.39%)
Aug 06, 2024 76.25 77.53 76.09 76.62 327,874 +0.63(+0.82%)
Aug 05, 2024 76.51 76.67 75.64 76.00 650,536 -1.89(-2.43%)
Aug 02, 2024 78.64 78.75 77.13 77.89 374,700 -1.40(-1.77%)
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.