Indicators

Russell 1000 Value Vanguard (NQ: VONV )

77.06 -0.17 (-0.22%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.61	46.06	45.31	46.04	245,028	+0.03(+0.07%)
May 28, 2020	46.75	46.75	45.93	46.01	133,526	-0.30(-0.64%)
May 27, 2020	46.19	46.34	45.44	46.31	646,726	+1.04(+2.30%)
May 26, 2020	45.18	45.61	45.18	45.27	579,024	+1.23(+2.78%)
May 22, 2020	44.07	44.07	43.73	44.04	698,493	+0.00(+0.00%)
May 21, 2020	44.15	44.38	43.84	44.04	192,557	-0.25(-0.57%)
May 20, 2020	44.11	44.49	44.05	44.29	395,675	+0.73(+1.67%)
May 19, 2020	44.14	44.19	43.55	43.57	160,021	-0.70(-1.58%)
May 18, 2020	43.64	44.50	43.64	44.26	391,197	+1.95(+4.60%)
May 15, 2020	41.99	42.40	41.79	42.32	198,418	-0.02(-0.05%)
May 14, 2020	41.31	42.34	40.69	42.34	234,314	+0.58(+1.39%)
May 13, 2020	42.61	42.61	41.49	41.76	295,216	-1.00(-2.33%)
May 12, 2020	43.96	43.98	42.76	42.76	214,945	-1.02(-2.34%)
May 11, 2020	43.79	44.05	43.46	43.78	304,375	-0.41(-0.93%)
May 08, 2020	43.88	44.22	43.70	44.20	427,764	+1.07(+2.48%)
May 07, 2020	43.22	43.62	43.09	43.13	232,495	+0.55(+1.29%)
May 06, 2020	43.50	43.52	42.58	42.58	268,897	-0.69(-1.59%)
May 05, 2020	43.62	43.87	43.25	43.26	139,387	+0.19(+0.45%)
May 04, 2020	42.66	43.11	42.47	43.07	334,884	-0.07(-0.16%)

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.