NASDAQ:VONG
Vanguard Russell 1000 Growth ETF Price (Quote)
$86.62
+0.100 (+0.116%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.08 | $87.01 | Friday, 10th May 2024 VONG stock ended at $86.62. This is 0.116% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.753% from a day low at $86.36 to a day high of $87.01. |
| 90 days | $81.08 | $87.75 | |
| 52 weeks | $63.50 | $87.75 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $86.86 | $87.01 | $86.36 | $86.62 | 580 109 |
| May 09, 2024 | $86.30 | $86.57 | $85.99 | $86.52 | 470 258 |
| May 08, 2024 | $86.00 | $86.41 | $85.86 | $86.23 | 704 171 |
| May 07, 2024 | $86.43 | $86.67 | $86.21 | $86.37 | 460 686 |
| May 06, 2024 | $85.67 | $86.37 | $85.43 | $86.37 | 436 225 |
| May 03, 2024 | $85.31 | $85.45 | $84.77 | $85.25 | 602 999 |
| May 02, 2024 | $83.57 | $83.93 | $82.69 | $83.81 | 643 306 |
| May 01, 2024 | $83.07 | $84.27 | $82.57 | $82.71 | 669 750 |
| Apr 30, 2024 | $84.37 | $84.67 | $83.04 | $83.04 | 917 680 |
| Apr 29, 2024 | $84.77 | $84.83 | $84.03 | $84.54 | 651 119 |
| Apr 26, 2024 | $84.10 | $84.72 | $83.77 | $84.37 | 547 767 |
| Apr 25, 2024 | $81.76 | $83.02 | $81.45 | $82.90 | 621 043 |
| Apr 24, 2024 | $83.91 | $84.03 | $82.97 | $83.35 | 614 979 |
| Apr 23, 2024 | $82.72 | $83.52 | $82.52 | $83.42 | 575 618 |
| Apr 22, 2024 | $81.98 | $82.64 | $81.26 | $82.15 | 496 901 |
| Apr 19, 2024 | $82.78 | $82.90 | $81.08 | $81.38 | 852 868 |
| Apr 18, 2024 | $83.61 | $83.95 | $82.90 | $83.01 | 630 802 |
| Apr 17, 2024 | $84.73 | $84.73 | $83.19 | $83.36 | 705 407 |
| Apr 16, 2024 | $84.20 | $84.69 | $83.90 | $84.15 | 734 242 |
| Apr 15, 2024 | $86.30 | $86.30 | $84.02 | $84.11 | 777 196 |
| Apr 12, 2024 | $86.17 | $86.38 | $85.32 | $85.63 | 567 611 |
| Apr 11, 2024 | $85.98 | $86.99 | $85.46 | $86.83 | 922 967 |
| Apr 10, 2024 | $85.30 | $85.80 | $85.15 | $85.61 | 762 849 |
| Apr 09, 2024 | $86.52 | $86.53 | $85.32 | $86.23 | 512 945 |
| Apr 08, 2024 | $86.32 | $86.44 | $85.87 | $86.14 | 547 490 |
