Russell 1000 Vanguard (NQ: VONE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	272.24	273.09	271.66	271.95	46,423	-0.20(-0.07%)
Nov 12, 2024	272.99	273.06	270.91	272.15	40,568	-0.86(-0.32%)
Nov 11, 2024	273.35	273.43	272.20	273.01	42,264	+0.65(+0.24%)
Nov 08, 2024	271.36	272.78	271.29	272.36	43,488	+1.59(+0.59%)
Nov 07, 2024	270.07	271.46	269.93	270.77	94,687	+1.85(+0.69%)
Nov 06, 2024	267.54	269.08	266.30	268.92	86,654	+6.89(+2.63%)
Nov 05, 2024	259.38	262.03	259.38	262.03	32,662	+3.26(+1.26%)
Nov 04, 2024	259.32	259.90	258.00	258.77	63,801	-0.60(-0.23%)
Nov 01, 2024	259.79	261.15	259.20	259.37	46,714	+1.17(+0.45%)
Oct 31, 2024	261.58	261.58	258.20	258.20	60,150	-4.78(-1.82%)
Oct 30, 2024	263.81	264.82	262.98	262.98	51,468	-1.12(-0.42%)
Oct 29, 2024	262.93	264.46	262.69	264.10	34,913	+0.66(+0.25%)
Oct 28, 2024	263.81	264.24	263.42	263.44	30,621	+0.86(+0.33%)
Oct 25, 2024	263.92	264.95	262.39	262.58	23,508	-0.18(-0.07%)
Oct 24, 2024	262.94	262.96	261.58	262.76	24,722	+0.50(+0.19%)
Oct 23, 2024	263.58	263.74	260.57	262.26	32,791	-2.25(-0.85%)
Oct 22, 2024	263.21	264.81	263.21	264.51	34,323	-0.26(-0.10%)
Oct 21, 2024	264.96	265.35	263.50	264.77	42,991	-0.33(-0.12%)
Oct 18, 2024	264.79	265.67	264.64	265.10	94,102	+0.90(+0.34%)
Oct 17, 2024	265.76	265.76	264.20	264.20	31,295	+0.14(+0.05%)
Oct 16, 2024	263.19	264.43	262.88	264.06	20,982	+0.80(+0.30%)
Oct 15, 2024	265.10	265.23	262.63	263.26	24,327	-1.87(-0.71%)
Oct 14, 2024	263.53	265.37	263.53	265.13	47,743	+2.08(+0.79%)
Oct 11, 2024	261.16	263.11	261.15	263.05	28,427	+1.75(+0.67%)
Oct 10, 2024	260.72	261.74	260.56	261.30	54,423	-0.48(-0.18%)
Oct 09, 2024	259.92	261.78	259.83	261.78	35,469	+1.86(+0.72%)
Oct 08, 2024	258.41	259.92	258.23	259.92	129,927	+2.52(+0.98%)
Oct 07, 2024	258.95	259.14	257.06	257.40	37,903	-2.27(-0.87%)
Oct 04, 2024	259.44	259.88	257.67	259.67	51,063	+2.49(+0.97%)
Oct 03, 2024	257.08	258.11	256.43	257.18	69,494	-0.62(-0.24%)
Oct 02, 2024	257.56	258.31	256.32	257.80	59,342	-0.16(-0.06%)
Oct 01, 2024	260.03	260.03	256.77	257.96	121,241	-2.11(-0.81%)
Sep 30, 2024	258.77	260.28	257.65	260.07	77,871	+0.95(+0.37%)
Sep 27, 2024	260.19	260.26	258.77	259.12	33,736	-0.23(-0.09%)
Sep 26, 2024	260.54	260.54	258.49	259.35	58,035	+0.78(+0.30%)
Sep 25, 2024	259.08	259.27	257.97	258.57	35,512	-0.61(-0.23%)
Sep 24, 2024	259.03	259.17	257.57	259.17	85,858	+0.66(+0.25%)
Sep 23, 2024	257.87	258.52	257.70	258.52	55,395	+0.74(+0.29%)
Sep 20, 2024	257.97	258.07	256.66	257.78	56,209	-0.36(-0.14%)
Sep 19, 2024	258.02	258.97	257.19	258.14	55,975	+4.12(+1.62%)
Sep 18, 2024	254.88	256.54	253.76	254.02	56,780	-0.61(-0.24%)
Sep 17, 2024	255.48	256.01	253.53	254.63	61,879	+0.57(+0.22%)
Sep 16, 2024	253.55	254.40	253.06	254.06	73,188	+0.42(+0.16%)
Sep 13, 2024	252.86	254.21	252.49	253.64	31,906	+1.26(+0.50%)
Sep 12, 2024	250.65	252.39	249.60	252.39	28,516	+2.18(+0.87%)
Sep 11, 2024	247.61	250.49	243.73	250.20	34,291	+2.51(+1.01%)
Sep 10, 2024	247.60	247.76	245.32	247.69	31,318	+1.02(+0.41%)
Sep 09, 2024	245.73	247.29	245.32	246.67	61,572	+2.57(+1.05%)
Sep 06, 2024	248.46	248.62	243.66	244.10	38,363	-4.17(-1.68%)
Sep 05, 2024	248.83	249.74	247.11	248.27	38,193	-0.39(-0.16%)
Sep 04, 2024	248.43	250.39	248.28	248.66	50,628	-0.85(-0.34%)

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.