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, 2023 63.18 63.36 62.88 63.22 1,847,937 -0.29(-0.46%)
May 30, 2023 63.63 63.78 63.31 63.51 335,962 -0.12(-0.18%)
May 26, 2023 63.27 63.75 63.27 63.63 486,036 +0.48(+0.77%)
May 25, 2023 63.40 63.40 62.80 63.14 309,765 -0.31(-0.49%)
May 24, 2023 63.81 63.81 63.36 63.45 253,684 -0.60(-0.94%)
May 23, 2023 64.33 64.70 64.03 64.05 522,025 -0.48(-0.75%)
May 22, 2023 64.48 64.77 64.28 64.54 319,425 +0.09(+0.14%)
May 19, 2023 64.69 64.88 64.27 64.45 253,372 -0.11(-0.16%)
May 18, 2023 64.16 64.59 63.94 64.56 484,680 +0.36(+0.56%)
May 17, 2023 63.69 64.32 63.50 64.20 1,416,727 +0.83(+1.31%)
May 16, 2023 63.96 64.02 63.37 63.37 190,666 -0.89(-1.39%)
May 15, 2023 64.03 64.34 63.81 64.26 191,745 +0.32(+0.50%)
May 12, 2023 64.12 64.21 63.56 63.94 223,665 -0.03(-0.05%)
May 11, 2023 63.94 64.01 63.68 63.97 363,341 -0.28(-0.44%)
May 10, 2023 64.74 64.87 63.75 64.25 274,151 -0.12(-0.18%)
May 09, 2023 64.27 64.57 64.21 64.36 418,520 -0.22(-0.34%)
May 08, 2023 64.72 64.85 64.45 64.59 455,497 -0.01(-0.02%)
May 05, 2023 64.20 64.76 64.16 64.60 193,952 +1.05(+1.65%)
May 04, 2023 64.01 64.05 63.29 63.55 225,626 -0.63(-0.98%)
May 03, 2023 64.71 65.04 64.13 64.18 262,931 -0.48(-0.75%)
May 02, 2023 65.56 65.56 64.16 64.66 212,370 -1.03(-1.56%)
May 01, 2023 65.65 66.04 65.63 65.69 176,823 -0.06(-0.09%)
Apr 28, 2023 65.07 65.75 65.06 65.75 289,889 +0.64(+0.98%)
Apr 27, 2023 64.36 65.19 64.32 65.11 427,479 +1.17(+1.83%)
Apr 26, 2023 64.63 64.63 63.85 63.94 257,958 -0.78(-1.21%)
Apr 25, 2023 65.31 65.36 64.70 64.72 434,493 -0.94(-1.43%)
Apr 24, 2023 65.52 65.71 65.46 65.66 229,565 +0.14(+0.21%)
Apr 21, 2023 65.54 65.56 65.23 65.53 202,494 +0.05(+0.07%)
Apr 20, 2023 65.43 65.65 65.26 65.48 234,989 -0.43(-0.65%)
Apr 19, 2023 65.64 66.01 65.62 65.90 1,162,789 -0.04(-0.06%)
Apr 18, 2023 66.02 66.05 65.68 65.94 279,750 +0.02(+0.03%)
Apr 17, 2023 65.50 65.92 65.46 65.92 367,333 +0.37(+0.56%)
Apr 14, 2023 65.72 66.00 65.26 65.56 260,104 -0.09(-0.13%)
Apr 13, 2023 65.24 65.75 64.98 65.64 278,718 +0.49(+0.76%)
Apr 12, 2023 65.68 65.69 65.05 65.15 293,447 -0.16(-0.25%)
Apr 11, 2023 65.25 65.55 65.16 65.31 412,876 +0.27(+0.42%)
Apr 10, 2023 64.63 65.04 64.49 65.04 925,968 +0.24(+0.37%)
Apr 06, 2023 64.66 64.91 64.53 64.80 1,032,313 +0.06(+0.09%)
Apr 05, 2023 64.46 64.74 64.42 64.74 270,539 +0.20(+0.32%)
Apr 04, 2023 65.09 65.13 64.24 64.54 287,829 -0.54(-0.83%)
Apr 03, 2023 64.94 65.25 64.78 65.08 362,981 +0.37(+0.57%)
Mar 31, 2023 64.07 64.76 64.07 64.71 643,428 +0.81(+1.27%)
Mar 30, 2023 64.15 64.15 63.66 63.90 204,849 +0.27(+0.43%)
Mar 29, 2023 63.25 63.67 63.25 63.63 332,129 +0.83(+1.33%)
Mar 28, 2023 62.65 62.99 62.55 62.79 374,402 +0.05(+0.08%)
Mar 27, 2023 62.81 63.01 62.46 62.75 646,058 +0.51(+0.82%)
Mar 24, 2023 61.29 62.24 61.11 62.23 836,105 +0.52(+0.85%)
Mar 23, 2023 62.17 62.78 61.31 61.71 522,402 -0.23(-0.37%)
Mar 22, 2023 63.36 63.43 61.94 61.94 306,544 -1.28(-2.03%)
Mar 21, 2023 63.18 63.34 62.89 63.22 265,514 +0.82(+1.31%)
Mar 20, 2023 61.77 62.56 61.77 62.40 383,083 +0.80(+1.30%)
Mar 17, 2023 62.41 62.55 61.40 61.60 283,074 -1.14(-1.81%)
Mar 16, 2023 61.51 62.84 61.31 62.74 310,365 +0.70(+1.13%)
Mar 15, 2023 61.59 62.04 61.17 62.04 462,393 -0.76(-1.21%)
Mar 14, 2023 63.13 63.31 62.18 62.80 560,253 +0.82(+1.32%)
Mar 13, 2023 61.73 62.84 61.47 61.98 298,011 -0.63(-1.00%)
Mar 10, 2023 63.46 63.80 62.29 62.61 311,422 -1.00(-1.58%)
Mar 09, 2023 65.11 65.23 63.44 63.61 242,350 -1.36(-2.09%)
Mar 08, 2023 65.03 65.19 64.65 64.97 214,887 -0.04(-0.06%)
Mar 07, 2023 66.09 66.09 64.90 65.01 292,318 -1.13(-1.71%)
Mar 06, 2023 66.30 66.53 66.03 66.13 287,649 -0.13(-0.19%)
Mar 03, 2023 65.64 66.33 65.45 66.26 371,344 +0.88(+1.34%)
Mar 02, 2023 64.66 65.48 64.56 65.38 676,687 +0.45(+0.70%)
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.