Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Value Vanguard (NQ: VONV )

77.73 +1.20 (+1.57%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 76.65 77.75 76.58 77.73 236,911 +1.20(+1.57%)
May 30, 2024 76.17 76.62 76.10 76.53 209,816 +0.37(+0.49%)
May 29, 2024 76.39 76.39 76.11 76.16 224,540 -0.86(-1.12%)
May 28, 2024 77.56 77.56 76.76 77.02 252,883 -0.50(-0.64%)
May 24, 2024 77.33 77.66 77.33 77.52 230,065 +0.43(+0.56%)
May 23, 2024 78.30 78.30 77.02 77.09 213,166 -1.14(-1.46%)
May 22, 2024 78.27 78.52 77.98 78.23 202,981 -0.21(-0.27%)
May 21, 2024 78.25 78.50 78.25 78.44 188,651 +0.06(+0.08%)
May 20, 2024 78.65 78.77 78.32 78.38 272,589 -0.27(-0.34%)
May 17, 2024 78.48 78.65 78.34 78.65 240,958 +0.24(+0.31%)
May 16, 2024 78.63 78.67 78.39 78.41 302,946 -0.07(-0.09%)
May 15, 2024 78.36 78.53 78.10 78.48 300,680 +0.56(+0.72%)
May 14, 2024 77.84 77.98 77.58 77.92 260,090 +0.33(+0.43%)
May 13, 2024 77.93 78.11 77.56 77.59 239,385 -0.06(-0.08%)
May 10, 2024 77.73 77.81 77.52 77.65 222,477 +0.12(+0.15%)
May 09, 2024 76.93 77.53 76.77 77.53 284,612 +0.69(+0.90%)
May 08, 2024 76.51 76.93 76.40 76.84 308,999 +0.08(+0.10%)
May 07, 2024 76.68 76.95 76.68 76.76 263,516 +0.15(+0.20%)
May 06, 2024 76.36 76.61 76.34 76.61 229,345 +0.62(+0.82%)
May 03, 2024 76.18 76.20 75.65 75.99 213,603 +0.39(+0.52%)
May 02, 2024 75.63 75.75 74.94 75.60 339,521 +0.49(+0.65%)
May 01, 2024 75.19 76.06 74.98 75.11 329,722 -0.18(-0.24%)
Apr 30, 2024 76.08 76.10 75.28 75.29 434,501 -1.05(-1.38%)
Apr 29, 2024 76.06 76.44 76.03 76.34 251,471 +0.36(+0.47%)
Apr 26, 2024 75.88 76.21 75.77 75.98 203,355 -0.06(-0.08%)
Apr 25, 2024 75.82 76.18 75.35 76.04 180,405 -0.17(-0.22%)
Apr 24, 2024 76.12 76.29 75.81 76.21 271,607 -0.01(-0.01%)
Apr 23, 2024 75.79 76.34 75.65 76.22 424,393 +0.68(+0.90%)
Apr 22, 2024 75.15 75.92 74.93 75.54 352,827 +0.64(+0.85%)
Apr 19, 2024 74.47 75.06 74.47 74.90 336,902 +0.48(+0.64%)
Apr 18, 2024 74.65 74.93 74.24 74.42 229,008 +0.06(+0.08%)
Apr 17, 2024 74.81 74.89 74.11 74.36 335,402 -0.16(-0.21%)
Apr 16, 2024 74.88 74.95 74.30 74.52 252,426 -0.41(-0.55%)
Apr 15, 2024 76.04 76.34 74.70 74.93 343,686 -0.53(-0.70%)
Apr 12, 2024 76.24 76.34 75.22 75.46 385,246 -1.15(-1.50%)
Apr 11, 2024 76.97 76.97 76.12 76.61 368,881 -0.11(-0.14%)
Apr 10, 2024 76.94 77.16 76.38 76.72 730,038 -1.11(-1.43%)
Apr 09, 2024 77.87 78.01 77.21 77.83 233,065 +0.13(+0.17%)
Apr 08, 2024 77.75 77.88 77.59 77.70 220,666 +0.10(+0.13%)
Apr 05, 2024 76.99 77.79 76.99 77.60 293,982 +0.54(+0.70%)
Apr 04, 2024 78.35 78.39 76.90 77.06 223,064 -0.75(-0.96%)
Apr 03, 2024 77.73 78.00 77.59 77.81 265,654 +0.01(+0.01%)
Apr 02, 2024 77.81 77.91 77.56 77.80 308,655 -0.39(-0.50%)
Apr 01, 2024 78.66 78.71 78.19 78.19 414,246 -0.45(-0.57%)
Mar 28, 2024 78.52 78.81 78.78 78.64 211,665 +0.28(+0.36%)
Mar 27, 2024 77.56 78.36 77.56 78.36 380,339 +1.22(+1.58%)
Mar 26, 2024 77.40 77.40 77.11 77.14 263,270 -0.05(-0.06%)
Mar 25, 2024 77.31 77.48 77.15 77.19 351,829 -0.03(-0.04%)
Mar 22, 2024 77.61 77.80 77.22 77.22 1,879,706 -0.43(-0.55%)
Mar 21, 2024 77.50 77.90 77.45 77.65 299,551 +0.48(+0.63%)
Mar 20, 2024 76.36 77.19 76.32 77.17 211,289 +0.64(+0.83%)
Mar 19, 2024 76.07 76.55 76.07 76.53 230,614 +0.36(+0.47%)
Mar 18, 2024 76.29 76.36 75.89 76.17 238,938 +0.15(+0.20%)
Mar 15, 2024 75.58 76.19 75.58 76.02 297,388 -0.01(-0.01%)
Mar 14, 2024 76.67 76.67 75.58 76.03 389,177 -0.60(-0.78%)
Mar 13, 2024 76.50 76.87 76.41 76.63 248,421 +0.16(+0.21%)
Mar 12, 2024 76.46 76.57 76.07 76.47 303,112 +0.17(+0.22%)
Mar 11, 2024 76.01 76.30 75.76 76.30 256,045 +0.21(+0.27%)
Mar 08, 2024 76.18 76.46 76.00 76.09 298,600 +0.01(+0.01%)
Mar 07, 2024 76.02 76.23 75.94 76.08 163,954 +0.39(+0.51%)
Mar 06, 2024 75.64 75.95 75.46 75.69 282,994 +0.47(+0.62%)
Mar 05, 2024 75.38 75.71 74.97 75.22 323,090 -0.26(-0.34%)
Mar 04, 2024 75.33 75.67 75.18 75.48 511,303 +0.24(+0.32%)
Mar 01, 2024 75.03 75.27 74.73 75.24 298,047 +0.38(+0.51%)
Feb 29, 2024 74.97 75.11 74.61 74.87 256,865 +0.21(+0.28%)
Feb 28, 2024 74.52 74.86 74.37 74.66 257,742 +0.08(+0.11%)
Feb 27, 2024 74.57 74.63 74.38 74.58 390,833 +0.21(+0.28%)
Feb 26, 2024 74.74 74.87 74.32 74.37 181,769 -0.32(-0.43%)
Feb 23, 2024 74.55 74.86 74.51 74.69 173,286 +0.20(+0.27%)
Feb 22, 2024 74.20 74.66 74.02 74.49 287,441 +0.58(+0.78%)
Feb 21, 2024 73.59 73.92 73.42 73.91 254,055 +0.31(+0.42%)
Feb 20, 2024 73.46 73.80 73.45 73.60 345,390 -0.07(-0.09%)
Feb 16, 2024 73.76 74.05 73.56 73.67 362,201 -0.22(-0.30%)
Feb 15, 2024 73.18 73.98 73.18 73.89 408,133 +0.97(+1.32%)
Feb 14, 2024 72.73 72.96 72.42 72.92 308,371 +0.61(+0.84%)
Feb 13, 2024 72.69 72.85 71.81 72.32 413,247 -1.13(-1.53%)
Feb 12, 2024 73.01 73.62 73.00 73.44 282,253 +0.48(+0.65%)
Feb 09, 2024 72.99 72.99 72.61 72.96 259,180 +0.03(+0.04%)
Feb 08, 2024 72.86 72.94 72.58 72.93 345,413 +0.10(+0.14%)
Feb 07, 2024 72.86 72.93 72.58 72.83 213,909 +0.19(+0.26%)
Feb 06, 2024 72.27 72.70 72.24 72.65 320,839 +0.46(+0.63%)
Feb 05, 2024 72.45 72.48 71.97 72.19 325,564 -0.65(-0.89%)
Feb 02, 2024 72.67 73.19 72.34 72.83 313,214 -0.13(-0.18%)
Feb 01, 2024 72.43 72.96 71.97 72.96 306,526 +0.73(+1.01%)
Jan 31, 2024 73.05 73.12 72.22 72.24 438,465 -0.81(-1.10%)
Jan 30, 2024 72.73 73.11 72.61 73.04 327,101 +0.24(+0.33%)
Jan 29, 2024 72.41 72.83 72.27 72.80 404,662 +0.34(+0.47%)
Jan 26, 2024 72.44 72.64 72.31 72.47 770,858 +0.04(+0.06%)
Jan 25, 2024 72.18 72.43 71.89 72.43 468,190 +0.75(+1.04%)
Jan 24, 2024 72.22 72.38 71.67 71.68 407,824 -0.32(-0.44%)
Jan 23, 2024 71.88 72.06 71.73 72.00 474,458 +0.17(+0.24%)
Jan 22, 2024 71.69 72.07 71.65 71.83 742,905 +0.27(+0.38%)
Jan 19, 2024 71.08 71.68 70.74 71.56 494,381 +0.64(+0.90%)
Jan 18, 2024 70.78 71.00 70.35 70.92 439,561 +0.22(+0.31%)
Jan 17, 2024 70.61 71.09 70.41 70.70 507,580 -0.50(-0.70%)
Jan 16, 2024 71.39 71.43 70.98 71.20 1,200,469 -0.51(-0.71%)
Jan 12, 2024 71.97 72.22 71.53 71.71 616,640 -0.01(-0.01%)
Jan 11, 2024 71.99 71.99 71.28 71.72 527,837 -0.27(-0.37%)
Jan 10, 2024 71.87 72.10 71.72 71.99 355,696 +0.01(+0.01%)
Jan 09, 2024 72.14 72.15 71.88 71.98 383,975 -0.46(-0.63%)
Jan 08, 2024 71.73 72.44 71.57 72.44 1,209,674 +0.51(+0.71%)
Jan 05, 2024 71.57 72.24 71.57 71.93 729,920 +0.21(+0.29%)
Jan 04, 2024 71.80 72.19 71.68 71.72 468,339 -0.07(-0.10%)
Jan 03, 2024 72.18 72.22 71.71 71.79 377,904 -0.66(-0.91%)
Jan 02, 2024 71.94 72.66 71.93 72.45 763,204 +0.22(+0.30%)
Dec 29, 2023 72.30 72.47 72.00 72.23 572,272 -0.24(-0.33%)
Dec 28, 2023 72.23 72.52 72.23 72.47 507,607 +0.13(+0.18%)
Dec 27, 2023 72.24 72.41 72.10 72.34 471,902 +0.12(+0.17%)
Dec 26, 2023 71.83 72.39 71.76 72.22 536,872 +0.43(+0.60%)
Dec 22, 2023 71.77 72.06 71.52 71.79 544,204 +0.27(+0.38%)
Dec 21, 2023 71.27 71.54 70.92 71.52 711,643 +0.74(+1.04%)
Dec 20, 2023 71.71 71.99 70.75 70.78 554,276 -1.17(-1.63%)
Dec 19, 2023 71.49 71.97 71.39 71.96 562,933 +0.60(+0.84%)
Dec 18, 2023 71.57 71.57 71.32 71.36 1,329,195 +0.14(+0.19%)
Dec 15, 2023 71.46 71.47 71.02 71.22 1,137,468 -0.47(-0.66%)
Dec 14, 2023 71.23 71.92 71.23 71.70 782,583 +0.95(+1.34%)
Dec 13, 2023 69.40 70.75 69.33 70.75 652,398 +1.23(+1.76%)
Dec 12, 2023 69.50 69.60 69.14 69.52 654,510 +0.06(+0.09%)
Dec 11, 2023 69.10 69.52 69.09 69.46 1,168,338 +0.50(+0.73%)
Dec 08, 2023 68.72 69.06 68.64 68.95 962,409 +0.30(+0.43%)
Dec 07, 2023 68.57 68.81 68.50 68.66 735,343 +0.17(+0.25%)
Dec 06, 2023 68.82 69.10 68.43 68.49 798,483 -0.15(-0.22%)
Dec 05, 2023 69.03 69.03 68.56 68.64 544,689 -0.55(-0.80%)
Dec 04, 2023 68.85 69.35 68.76 69.19 1,289,302 +0.01(+0.01%)
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.