Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	57.63	57.68	57.63	57.68	2,273	+0.01(+0.01%)
Jan 30, 2013	58.06	58.06	57.67	57.67	60,672	-0.34(-0.59%)
Jan 29, 2013	57.74	58.04	57.74	58.02	6,048	+0.20(+0.35%)
Jan 28, 2013	57.92	57.92	57.63	57.82	14,710	-0.03(-0.04%)
Jan 25, 2013	57.61	57.87	57.61	57.84	4,835	+0.42(+0.73%)
Jan 24, 2013	57.71	57.72	57.42	57.42	1,196	-0.06(-0.10%)
Jan 23, 2013	57.43	57.53	57.39	57.48	5,904	+0.08(+0.15%)
Jan 22, 2013	57.11	57.40	57.03	57.40	6,729	+0.28(+0.50%)
Jan 18, 2013	56.90	57.11	56.90	57.11	2,871	+0.18(+0.32%)
Jan 17, 2013	56.83	56.93	56.83	56.93	789	+0.31(+0.55%)
Jan 16, 2013	56.46	56.62	56.46	56.62	2,505	+0.17(+0.30%)
Jan 15, 2013	56.30	56.45	56.30	56.45	6,718	-0.05(-0.09%)
Jan 14, 2013	56.50	56.50	56.43	56.50	3,261	+0.03(+0.04%)
Jan 11, 2013	56.56	56.59	56.44	56.48	5,595	+0.27(+0.48%)
Jan 10, 2013	56.42	56.43	56.21	56.21	964	-0.00(-0.00%)
Jan 09, 2013	56.12	56.21	56.12	56.21	514	+0.20(+0.36%)
Jan 08, 2013	56.05	56.05	55.85	56.01	2,423	-0.15(-0.27%)
Jan 07, 2013	56.10	56.16	55.98	56.16	6,262	-0.08(-0.14%)
Jan 04, 2013	56.08	56.24	56.08	56.24	1,417	+0.32(+0.57%)
Jan 03, 2013	56.00	56.00	55.92	55.92	6,461	-0.10(-0.18%)
Jan 02, 2013	55.73	56.09	55.66	56.02	4,702	+1.51(+2.78%)
Dec 31, 2012	53.70	54.50	53.70	54.50	5,781	+0.67(+1.24%)
Dec 28, 2012	54.02	54.21	53.83	53.84	5,544	-0.16(-0.29%)
Dec 27, 2012	54.37	54.37	54.00	54.00	3,470	-0.39(-0.72%)
Dec 26, 2012	54.49	54.49	54.39	54.39	478	-0.24(-0.45%)
Dec 24, 2012	54.72	54.72	54.59	54.63	3,198	-0.55(-1.00%)
Dec 21, 2012	54.93	55.21	54.87	55.19	6,737	-0.36(-0.65%)
Dec 20, 2012	55.25	55.58	55.25	55.55	2,895	+0.19(+0.34%)
Dec 19, 2012	55.70	55.70	55.36	55.36	24,750	-0.31(-0.56%)
Dec 18, 2012	55.13	55.67	55.11	55.67	5,117	+0.77(+1.40%)
Dec 17, 2012	54.47	54.90	54.47	54.90	7,772	+0.43(+0.78%)
Dec 14, 2012	54.51	54.52	54.47	54.47	502	-0.01(-0.02%)
Dec 13, 2012	54.75	54.75	54.48	54.48	3,690	-0.69(-1.24%)
Dec 12, 2012	55.02	55.17	55.01	55.17	837	+0.41(+0.75%)
Dec 11, 2012	54.89	54.89	54.76	54.76	5,719	+0.25(+0.46%)
Dec 10, 2012	54.52	54.52	54.51	54.51	2,093	+0.15(+0.28%)
Dec 07, 2012	54.35	54.35	54.35	54.35	897	+0.15(+0.27%)
Dec 06, 2012	54.08	54.21	54.08	54.21	1,676	+0.25(+0.46%)
Dec 04, 2012	54.11	53.96	53.96	53.96	957	-0.31(-0.58%)
Nov 30, 2012	54.24	54.27	54.24	54.27	598	-0.09(-0.17%)
Nov 29, 2012	54.25	54.36	54.16	54.36	1,299	+0.37(+0.68%)
Nov 28, 2012	53.43	54.00	53.37	54.00	4,536	+0.40(+0.75%)
Nov 27, 2012	53.75	53.90	53.59	53.60	3,042	-0.00(-0.01%)
Nov 26, 2012	53.60	53.60	53.60	53.60	311	-0.01(-0.02%)
Nov 23, 2012	53.47	53.61	53.47	53.61	453	+0.46(+0.86%)
Nov 21, 2012	53.18	53.19	53.11	53.15	1,109	+0.08(+0.14%)
Nov 20, 2012	52.99	53.10	52.96	53.08	6,243	+0.03(+0.06%)
Nov 19, 2012	52.57	53.04	52.57	53.04	2,512	+1.00(+1.93%)
Nov 16, 2012	51.66	52.04	51.40	52.04	5,281	+0.33(+0.65%)
Nov 15, 2012	51.82	51.97	51.65	51.71	2,017	-0.92(-1.75%)
Nov 13, 2012	53.12	52.63	52.63	52.63	1,675	-0.30(-0.56%)
Nov 12, 2012	52.93	52.94	52.92	52.92	1,102	+0.15(+0.29%)
Nov 09, 2012	52.61	53.23	52.61	52.77	10,746	-0.07(-0.13%)
Nov 08, 2012	53.37	53.45	52.84	52.84	8,538	-0.68(-1.26%)
Nov 07, 2012	53.92	53.92	53.51	53.51	957	-1.12(-2.05%)
Nov 06, 2012	54.43	54.74	54.43	54.63	1,581	+0.63(+1.16%)
Nov 05, 2012	54.01	54.01	54.01	54.01	151	-0.04(-0.08%)
Nov 02, 2012	54.84	54.84	54.05	54.05	763	+0.01(+0.02%)

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.