Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Russell 1000 ETF (NQ:VONE)

238.80 -0.05 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Apr 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 239.27 240.98 238.21 238.80 356,476 -0.05(-0.02%)
Apr 16, 2025 241.29 242.58 236.10 238.85 138,009 -4.91(-2.01%)
Apr 15, 2025 244.45 246.00 243.44 243.76 105,950 -0.65(-0.27%)
Apr 14, 2025 246.68 246.68 242.51 244.41 191,359 +2.35(+0.97%)
Apr 11, 2025 237.29 242.69 235.87 242.06 156,338 +4.26(+1.79%)
Apr 10, 2025 241.70 241.70 231.61 237.80 321,820 -8.35(-3.39%)
Apr 09, 2025 223.68 247.61 223.57 246.15 498,082 +20.67(+9.17%)
Apr 08, 2025 237.24 238.08 222.00 225.48 449,242 -3.53(-1.54%)
Apr 07, 2025 221.13 232.02 218.75 229.01 977,775 -0.58(-0.25%)
Apr 04, 2025 237.68 237.85 229.18 229.59 485,626 -14.46(-5.93%)
Apr 03, 2025 247.10 248.83 243.61 244.05 215,977 -12.51(-4.88%)
Apr 02, 2025 252.27 257.78 252.23 256.56 94,665 +1.60(+0.63%)
Apr 01, 2025 253.11 255.41 251.45 254.96 63,406 +1.10(+0.43%)
Mar 31, 2025 249.15 254.25 248.31 253.86 202,775 +1.30(+0.51%)
Mar 28, 2025 256.63 257.06 252.11 252.56 85,955 -5.00(-1.94%)
Mar 27, 2025 258.07 259.37 256.77 257.56 103,168 -1.00(-0.39%)
Mar 26, 2025 261.73 261.91 257.83 258.56 71,716 -3.24(-1.24%)
Mar 25, 2025 261.92 262.09 260.99 261.80 144,803 +0.63(+0.24%)
Mar 24, 2025 259.51 261.52 259.50 261.17 66,439 +4.76(+1.85%)
Mar 21, 2025 254.54 256.57 253.77 256.41 69,219 +0.14(+0.05%)
Mar 20, 2025 255.33 258.51 254.94 256.27 117,385 -0.81(-0.31%)
Mar 19, 2025 254.96 258.13 254.33 257.08 108,717 +3.11(+1.22%)
Mar 18, 2025 255.80 255.80 253.18 253.97 97,035 -2.92(-1.14%)
Mar 17, 2025 254.65 258.05 254.64 256.89 177,092 +2.18(+0.86%)
Mar 14, 2025 251.41 255.03 251.41 254.71 172,419 +5.30(+2.13%)
Mar 13, 2025 252.47 252.85 248.54 249.40 116,218 -3.54(-1.40%)
Mar 12, 2025 254.40 254.75 250.99 252.94 151,684 +1.34(+0.53%)
Mar 11, 2025 252.58 254.31 249.71 251.60 156,910 -2.04(-0.81%)
Mar 10, 2025 256.46 257.57 251.28 253.65 396,925 -6.72(-2.58%)
Mar 07, 2025 258.76 260.98 255.94 260.37 100,482 +1.45(+0.56%)
Mar 06, 2025 260.43 262.77 258.14 258.91 92,310 -5.06(-1.92%)
Mar 05, 2025 261.38 264.90 259.61 263.98 132,433 +2.52(+0.96%)
Mar 04, 2025 262.09 265.00 258.96 261.45 212,341 -3.13(-1.18%)
Mar 03, 2025 270.12 270.68 262.84 264.59 112,769 -4.88(-1.81%)
Feb 28, 2025 265.33 269.51 264.14 269.46 473,120 +4.11(+1.55%)
Feb 27, 2025 270.75 270.84 265.08 265.35 83,015 -4.20(-1.56%)
Feb 26, 2025 270.23 271.75 268.36 269.55 79,848 +0.41(+0.15%)
Feb 25, 2025 270.18 270.91 267.25 269.14 48,302 -1.44(-0.53%)
Feb 24, 2025 272.52 272.67 270.33 270.59 39,270 -1.54(-0.56%)
Feb 21, 2025 276.92 276.92 271.68 272.12 52,311 -4.94(-1.78%)
Feb 20, 2025 278.21 278.21 275.51 277.06 46,351 -1.53(-0.55%)
Feb 19, 2025 277.57 278.63 277.11 278.58 56,614 +0.64(+0.23%)
Feb 18, 2025 277.94 277.94 276.73 277.94 55,505 +0.72(+0.26%)
Feb 14, 2025 277.46 277.81 276.99 277.23 84,188 -0.16(-0.06%)
Feb 13, 2025 275.10 277.39 274.51 277.39 125,620 +3.08(+1.12%)
Feb 12, 2025 272.47 274.69 272.01 274.31 219,610 -0.81(-0.29%)
Feb 11, 2025 274.01 275.30 274.01 275.11 41,943 -0.19(-0.07%)
Feb 10, 2025 275.12 275.52 274.42 275.30 62,127 +1.83(+0.67%)
Feb 07, 2025 276.29 276.68 273.28 273.47 57,138 -2.50(-0.91%)
Feb 06, 2025 275.59 275.97 274.46 275.97 54,534 +1.09(+0.40%)
Feb 05, 2025 273.25 275.03 272.89 274.88 43,897 +0.94(+0.34%)
Feb 04, 2025 271.96 274.11 271.96 273.95 77,191 +1.89(+0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.