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 (%)
May 31, 2013 31.81 31.96 31.39 31.39 32,133 -0.58(-1.82%)
May 30, 2013 31.82 32.05 31.82 31.97 0 +0.22(+0.68%)
May 29, 2013 31.77 31.86 31.57 31.76 17,763 -0.19(-0.60%)
May 28, 2013 32.05 32.20 31.87 31.95 16,635 +0.23(+0.71%)
May 24, 2013 31.62 31.72 31.49 31.72 0 -0.04(-0.12%)
May 23, 2013 31.51 31.76 31.46 31.76 0 -0.06(-0.17%)
May 22, 2013 32.16 32.43 31.79 31.82 0 -0.31(-0.98%)
May 21, 2013 32.12 32.13 32.01 32.13 0 +0.09(+0.27%)
May 20, 2013 32.00 32.14 32.00 32.05 0 +0.03(+0.08%)
May 17, 2013 31.82 32.04 31.82 32.02 0 +0.32(+1.01%)
May 16, 2013 31.81 31.91 31.66 31.70 15,953 -0.14(-0.43%)
May 15, 2013 31.61 31.84 31.61 31.84 0 +0.54(+1.73%)
May 13, 2013 31.23 31.32 31.21 31.30 0 +0.01(+0.04%)
May 10, 2013 31.16 31.29 31.16 31.29 0 +0.14(+0.45%)
May 09, 2013 31.32 31.34 31.14 31.14 0 -0.17(-0.54%)
May 08, 2013 31.14 31.32 31.14 31.32 0 +0.16(+0.51%)
May 07, 2013 31.05 31.16 30.97 31.16 0 +0.17(+0.54%)
May 06, 2013 30.92 30.99 30.89 30.99 0 +0.14(+0.47%)
May 03, 2013 30.85 30.93 30.57 30.84 0 +0.28(+0.90%)
May 02, 2013 30.46 30.59 30.46 30.57 0 +0.20(+0.67%)
May 01, 2013 30.57 30.57 30.36 30.36 0 -0.27(-0.88%)
Apr 30, 2013 30.59 30.63 30.48 30.63 0 +0.00(+0.00%)
Apr 29, 2013 30.53 30.68 30.49 30.63 9,511 +0.20(+0.67%)
Apr 26, 2013 30.42 30.43 30.33 30.43 32,918 -0.01(-0.02%)
Apr 25, 2013 30.46 30.64 30.40 30.43 125,027 +0.03(+0.10%)
Apr 24, 2013 30.32 30.42 30.32 30.40 0 +0.10(+0.34%)
Apr 23, 2013 30.24 30.30 30.06 30.30 32,796 +0.31(+1.03%)
Apr 22, 2013 29.97 30.01 29.73 29.99 24,720 +0.14(+0.47%)
Apr 19, 2013 29.71 29.85 29.69 29.85 15,582 +0.25(+0.84%)
Apr 18, 2013 29.80 29.80 29.55 29.60 11,295 -0.17(-0.57%)
Apr 17, 2013 29.96 29.96 29.63 29.77 30,145 -0.39(-1.28%)
Apr 16, 2013 30.03 30.16 29.94 30.16 41,593 +0.23(+0.76%)
Apr 15, 2013 30.43 30.43 29.93 29.93 22,419 -0.60(-1.96%)
Apr 12, 2013 30.55 30.60 30.44 30.53 32,279 -0.18(-0.57%)
Apr 11, 2013 30.54 30.77 30.54 30.70 16,212 +0.17(+0.55%)
Apr 10, 2013 30.36 30.54 30.36 30.53 3,899 +0.24(+0.80%)
Apr 09, 2013 30.16 30.29 30.09 30.29 21,958 +0.19(+0.64%)
Apr 08, 2013 29.94 30.10 29.83 30.10 25,623 +0.20(+0.68%)
Apr 05, 2013 29.60 29.90 29.60 29.90 11,187 -0.09(-0.31%)
Apr 04, 2013 29.85 29.99 29.85 29.99 7,502 +0.15(+0.50%)
Apr 03, 2013 30.20 30.20 29.77 29.84 22,661 -0.30(-1.00%)
Apr 02, 2013 30.20 30.25 30.14 30.14 9,568 +0.11(+0.35%)
Apr 01, 2013 30.18 30.20 30.04 30.04 74,481 -0.12(-0.40%)
Mar 28, 2013 30.10 30.22 30.07 30.16 12,207 +0.05(+0.16%)
Mar 27, 2013 29.94 30.11 29.89 30.11 17,979 +0.03(+0.08%)
Mar 26, 2013 30.03 30.09 30.03 30.09 3,067 +0.25(+0.84%)
Mar 25, 2013 30.07 30.13 29.82 29.83 12,444 -0.14(-0.47%)
Mar 22, 2013 29.89 29.98 29.89 29.97 27,780 +0.03(+0.11%)
Mar 21, 2013 30.07 30.13 29.94 29.94 114,363 -0.27(-0.90%)
Mar 20, 2013 30.20 30.21 30.16 30.21 16,623 +0.22(+0.73%)
Mar 19, 2013 30.16 30.19 29.86 29.99 16,311 -0.09(-0.29%)
Mar 18, 2013 29.99 30.20 29.94 30.08 26,095 -0.18(-0.60%)
Mar 15, 2013 30.25 30.28 30.14 30.26 18,588 -0.01(-0.03%)
Mar 14, 2013 30.19 30.29 30.18 30.27 32,819 +0.15(+0.51%)
Mar 13, 2013 29.98 30.12 29.98 30.12 2,284 +0.12(+0.39%)
Mar 12, 2013 30.11 30.14 29.96 30.00 8,712 -0.10(-0.32%)
Mar 11, 2013 29.97 30.10 29.92 30.10 14,421 +0.18(+0.60%)
Mar 08, 2013 29.89 29.95 29.85 29.92 18,457 +0.08(+0.27%)
Mar 07, 2013 29.80 29.86 29.80 29.84 8,425 +0.06(+0.21%)
Mar 06, 2013 29.73 29.81 29.68 29.77 105,935 +0.13(+0.44%)
Mar 05, 2013 29.58 29.72 29.58 29.64 13,079 +0.30(+1.02%)
Mar 04, 2013 29.19 29.36 29.14 29.34 5,553 +0.13(+0.44%)
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.