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%)
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.