Skip to main content

Russell 1000 Value Vanguard (NQ: VONV )

76.58 +0.38 (+0.50%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.55 28.61 28.42 28.42 15,348 +0.09(+0.32%)
Jun 26, 2013 28.21 28.39 28.20 28.33 0 +0.23(+0.82%)
Jun 25, 2013 28.02 28.11 27.93 28.10 0 +0.29(+1.03%)
Jun 24, 2013 27.88 27.96 27.55 27.81 0 -0.49(-1.74%)
Jun 21, 2013 28.47 28.48 28.06 28.31 138,764 +0.04(+0.12%)
Jun 20, 2013 28.67 28.67 28.15 28.27 0 -0.86(-2.95%)
Jun 19, 2013 29.34 29.34 29.06 29.13 0 -0.17(-0.57%)
Jun 18, 2013 29.21 29.36 29.20 29.30 0 +0.19(+0.66%)
Jun 17, 2013 29.15 29.21 28.96 29.11 0 +0.17(+0.59%)
Jun 14, 2013 29.05 29.05 28.84 28.94 0 -0.16(-0.55%)
Jun 13, 2013 28.55 29.10 28.55 29.10 68,649 +0.50(+1.76%)
Jun 12, 2013 29.02 29.04 28.58 28.59 41,704 -0.22(-0.76%)
Jun 11, 2013 28.88 29.03 28.81 28.81 13,355 -0.30(-1.01%)
Jun 10, 2013 29.07 29.19 29.05 29.11 0 -0.01(-0.03%)
Jun 07, 2013 28.95 29.12 28.84 29.12 0 +0.42(+1.47%)
Jun 06, 2013 28.46 28.69 28.43 28.69 0 +0.22(+0.77%)
Jun 05, 2013 28.81 28.85 28.47 28.47 0 -0.41(-1.43%)
Jun 04, 2013 29.02 29.02 28.75 28.89 0 -0.12(-0.42%)
Jun 03, 2013 28.95 29.02 28.85 29.01 19,602 +0.17(+0.59%)
May 31, 2013 29.22 29.37 28.84 28.84 34,974 -0.54(-1.82%)
May 30, 2013 29.24 29.44 29.24 29.38 0 +0.20(+0.68%)
May 29, 2013 29.19 29.27 29.01 29.18 19,334 -0.18(-0.60%)
May 28, 2013 29.44 29.59 29.28 29.35 18,106 +0.21(+0.71%)
May 24, 2013 29.05 29.15 28.93 29.15 0 -0.04(-0.12%)
May 23, 2013 28.95 29.18 28.90 29.18 0 -0.05(-0.17%)
May 22, 2013 29.55 29.79 29.21 29.23 0 -0.29(-0.98%)
May 21, 2013 29.51 29.52 29.41 29.52 0 +0.08(+0.27%)
May 20, 2013 29.40 29.53 29.40 29.44 0 +0.02(+0.08%)
May 17, 2013 29.24 29.44 29.24 29.42 0 +0.29(+1.01%)
May 16, 2013 29.22 29.32 29.09 29.13 17,364 -0.13(-0.43%)
May 15, 2013 29.04 29.25 29.04 29.25 0 +0.50(+1.73%)
May 13, 2013 28.70 28.77 28.67 28.76 0 +0.01(+0.04%)
May 10, 2013 28.63 28.74 28.63 28.74 0 +0.13(+0.45%)
May 09, 2013 28.77 28.79 28.61 28.61 0 -0.16(-0.54%)
May 08, 2013 28.61 28.77 28.61 28.77 0 +0.15(+0.51%)
May 07, 2013 28.52 28.63 28.46 28.62 0 +0.15(+0.54%)
May 06, 2013 28.41 28.47 28.38 28.47 0 +0.13(+0.47%)
May 03, 2013 28.35 28.42 28.08 28.34 0 +0.25(+0.90%)
May 02, 2013 27.99 28.10 27.99 28.08 0 +0.19(+0.67%)
May 01, 2013 28.09 28.09 27.90 27.90 0 -0.25(-0.87%)
Apr 30, 2013 28.11 28.14 28.00 28.14 0 +0.00(+0.00%)
Apr 29, 2013 28.05 28.18 28.01 28.14 10,352 +0.19(+0.67%)
Apr 26, 2013 27.95 27.95 27.87 27.95 35,828 -0.01(-0.02%)
Apr 25, 2013 27.98 28.15 27.93 27.96 136,081 +0.03(+0.10%)
Apr 24, 2013 27.85 27.95 27.85 27.93 0 +0.09(+0.34%)
Apr 23, 2013 27.79 27.84 27.62 27.84 35,695 +0.28(+1.03%)
Apr 22, 2013 27.53 27.57 27.32 27.55 26,906 +0.13(+0.47%)
Apr 19, 2013 27.29 27.42 27.27 27.42 16,960 +0.23(+0.84%)
Apr 18, 2013 27.38 27.38 27.15 27.20 12,294 -0.15(-0.57%)
Apr 17, 2013 27.52 27.53 27.22 27.35 32,810 -0.35(-1.28%)
Apr 16, 2013 27.59 27.71 27.50 27.71 45,270 +0.21(+0.76%)
Apr 15, 2013 27.96 27.96 27.50 27.50 24,401 -0.55(-1.96%)
Apr 12, 2013 28.07 28.12 27.97 28.05 35,133 -0.16(-0.57%)
Apr 11, 2013 28.06 28.27 28.06 28.21 17,645 +0.15(+0.55%)
Apr 10, 2013 27.90 28.06 27.90 28.05 4,243 +0.22(+0.80%)
Apr 09, 2013 27.71 27.83 27.64 27.83 23,900 +0.18(+0.64%)
Apr 08, 2013 27.50 27.66 27.41 27.66 27,888 +0.19(+0.68%)
Apr 05, 2013 27.19 27.47 27.19 27.47 12,176 -0.09(-0.31%)
Apr 04, 2013 27.43 27.56 27.43 27.56 8,165 +0.14(+0.50%)
Apr 03, 2013 27.74 27.74 27.35 27.42 24,665 -0.28(-1.00%)
Apr 02, 2013 27.75 27.80 27.70 27.70 10,414 +0.10(+0.35%)
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.