Russell 1000 Vanguard (NQ: VONE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	249.33	251.06	248.47	249.90	110,066	+3.90(+1.58%)
Jul 30, 2024	247.93	248.22	244.45	246.00	32,916	-1.15(-0.46%)
Jul 29, 2024	248.04	248.16	246.60	247.15	44,286	+0.14(+0.06%)
Jul 26, 2024	246.21	248.03	245.76	247.01	33,665	+3.02(+1.24%)
Jul 25, 2024	245.05	248.03	243.78	243.99	108,798	-1.19(-0.49%)
Jul 24, 2024	248.62	248.67	244.79	245.18	33,000	-5.83(-2.32%)
Jul 23, 2024	251.47	252.26	250.81	251.01	35,938	+0.02(+0.01%)
Jul 22, 2024	250.31	251.41	249.58	250.99	41,267	+2.43(+0.98%)
Jul 19, 2024	249.78	250.70	248.23	248.56	52,586	-1.67(-0.67%)
Jul 18, 2024	253.15	253.47	249.29	250.23	50,506	-2.07(-0.82%)
Jul 17, 2024	253.23	253.90	252.29	252.30	57,595	-3.57(-1.40%)
Jul 16, 2024	254.67	255.91	254.59	255.87	61,569	+1.69(+0.66%)
Jul 15, 2024	254.47	255.33	253.39	254.18	53,677	+0.85(+0.34%)
Jul 12, 2024	252.09	254.78	252.06	253.33	51,784	+1.61(+0.64%)
Jul 11, 2024	253.91	254.05	251.34	251.72	66,995	-1.55(-0.61%)
Jul 10, 2024	251.24	253.45	251.24	253.27	59,382	+2.41(+0.96%)
Jul 09, 2024	251.22	251.49	250.79	250.86	49,753	+0.08(+0.03%)
Jul 08, 2024	250.78	251.22	250.40	250.78	121,393	+0.25(+0.10%)
Jul 05, 2024	249.21	250.71	249.12	250.53	53,141	+1.39(+0.56%)
Jul 03, 2024	248.11	249.40	248.11	249.14	20,867	+0.85(+0.34%)
Jul 02, 2024	246.02	248.29	246.02	248.29	70,671	+1.67(+0.68%)
Jul 01, 2024	247.07	247.07	245.60	246.62	49,795	+0.55(+0.22%)
Jun 28, 2024	247.42	248.75	245.90	246.07	32,952	-0.98(-0.40%)
Jun 27, 2024	246.74	247.23	246.29	247.05	29,984	+0.41(+0.17%)
Jun 26, 2024	245.96	246.84	245.65	246.64	40,192	+0.28(+0.11%)
Jun 25, 2024	246.30	246.48	245.36	246.36	44,645	+0.99(+0.40%)
Jun 24, 2024	245.90	247.28	245.37	245.37	44,233	-0.61(-0.25%)
Jun 21, 2024	245.97	246.50	245.53	245.98	106,424	-0.46(-0.19%)
Jun 20, 2024	247.61	247.72	245.75	246.44	68,140	-0.69(-0.28%)
Jun 18, 2024	246.25	247.12	246.25	247.12	52,847	+0.68(+0.27%)
Jun 17, 2024	244.45	246.96	243.99	246.45	48,660	+1.88(+0.77%)
Jun 14, 2024	243.75	244.56	243.29	244.56	68,765	+0.09(+0.04%)
Jun 13, 2024	245.19	245.19	243.29	244.47	53,304	+0.12(+0.05%)
Jun 12, 2024	244.91	245.57	243.91	244.35	32,552	+2.09(+0.86%)
Jun 11, 2024	241.09	242.26	240.34	242.26	26,494	+0.57(+0.24%)
Jun 10, 2024	240.74	241.81	240.30	241.69	48,195	+0.76(+0.31%)
Jun 07, 2024	240.65	242.14	240.49	240.94	33,341	-0.53(-0.22%)
Jun 06, 2024	241.66	241.69	240.62	241.46	27,708	+0.14(+0.06%)
Jun 05, 2024	239.68	241.34	238.92	241.32	50,529	+2.77(+1.16%)
Jun 04, 2024	237.90	238.83	237.17	238.55	123,774	+0.07(+0.03%)

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.