Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	177.75	180.01	177.48	180.01	11,401	+2.86(+1.61%)
Jan 30, 2023	178.38	179.19	177.06	177.16	20,518	-2.37(-1.32%)
Jan 27, 2023	178.67	180.32	178.59	179.52	8,731	+0.66(+0.37%)
Jan 26, 2023	178.17	178.97	177.08	178.86	22,799	+1.84(+1.04%)
Jan 25, 2023	175.32	177.03	174.18	177.03	81,591	+0.03(+0.02%)
Jan 24, 2023	176.56	177.25	175.91	177.00	10,152	-0.24(-0.13%)
Jan 23, 2023	175.65	177.97	175.15	177.23	27,317	+2.20(+1.26%)
Jan 20, 2023	172.34	175.04	171.79	175.04	24,722	+3.38(+1.97%)
Jan 19, 2023	171.77	172.68	171.12	171.66	36,609	-1.40(-0.81%)
Jan 18, 2023	176.29	176.83	173.06	173.06	145,942	-2.55(-1.45%)
Jan 17, 2023	175.90	176.62	175.54	175.62	16,965	-0.62(-0.35%)
Jan 13, 2023	173.93	176.25	173.93	176.23	14,724	+0.73(+0.41%)
Jan 12, 2023	175.10	175.81	173.67	175.51	79,211	+1.07(+0.61%)
Jan 11, 2023	173.00	174.46	172.83	174.44	15,340	+2.09(+1.21%)
Jan 10, 2023	170.40	172.35	170.40	172.35	20,466	+1.33(+0.78%)
Jan 09, 2023	171.61	173.15	170.75	171.01	40,882	+0.05(+0.03%)
Jan 06, 2023	168.25	171.18	167.27	170.96	17,135	+3.72(+2.22%)
Jan 05, 2023	168.02	168.02	166.90	167.25	61,646	-1.64(-0.97%)
Jan 04, 2023	168.17	169.73	167.63	168.88	13,846	+1.10(+0.66%)
Jan 03, 2023	169.57	169.94	166.35	167.78	78,881	-0.75(-0.44%)
Dec 30, 2022	167.57	168.53	166.78	168.53	47,953	-0.08(-0.05%)
Dec 29, 2022	166.67	169.10	166.67	168.61	99,771	+3.13(+1.89%)
Dec 28, 2022	167.56	168.48	165.48	165.48	90,916	-2.47(-1.47%)
Dec 27, 2022	168.41	168.44	167.27	167.95	33,355	-0.31(-0.19%)
Dec 23, 2022	166.86	168.40	166.47	168.26	30,770	+0.50(+0.30%)
Dec 22, 2022	168.75	168.75	165.03	167.76	106,435	-2.05(-1.21%)
Dec 21, 2022	168.75	170.41	168.58	169.81	363,499	+2.16(+1.29%)
Dec 20, 2022	166.97	168.20	166.45	167.66	135,302	+0.48(+0.29%)
Dec 19, 2022	168.94	168.95	166.45	167.18	429,989	-1.79(-1.06%)
Dec 16, 2022	169.35	169.99	167.75	168.96	21,110	-2.00(-1.17%)
Dec 15, 2022	172.92	172.92	170.12	170.96	27,142	-4.30(-2.45%)
Dec 14, 2022	175.78	177.55	174.32	175.26	20,879	-0.65(-0.37%)
Dec 13, 2022	179.46	179.76	174.93	175.91	43,611	+0.98(+0.56%)
Dec 12, 2022	172.69	174.93	172.40	174.93	77,726	+2.48(+1.44%)
Dec 09, 2022	173.14	174.09	172.27	172.45	22,817	-0.98(-0.56%)
Dec 08, 2022	173.88	174.08	173.03	173.42	16,643	+1.00(+0.58%)
Dec 07, 2022	172.51	173.11	171.83	172.43	44,377	-0.17(-0.10%)
Dec 06, 2022	175.16	175.22	171.77	172.59	36,570	-2.76(-1.58%)
Dec 05, 2022	177.67	177.67	174.80	175.36	60,860	-3.12(-1.75%)
Dec 02, 2022	176.62	178.92	176.61	178.47	70,273	-0.56(-0.31%)
Dec 01, 2022	179.55	179.62	178.04	179.03	29,536	+0.03(+0.02%)
Nov 30, 2022	173.36	179.00	172.98	179.00	16,141	+5.35(+3.08%)
Nov 29, 2022	173.69	174.41	172.88	173.65	16,071	-0.22(-0.13%)
Nov 28, 2022	174.98	175.46	173.38	173.87	12,441	-2.84(-1.61%)
Nov 25, 2022	176.39	176.78	176.33	176.72	3,578	+0.42(+0.24%)
Nov 23, 2022	175.16	176.72	175.16	176.30	29,012	+0.79(+0.45%)
Nov 22, 2022	173.83	175.50	173.83	175.50	35,524	+2.29(+1.32%)
Nov 21, 2022	173.58	173.58	172.33	173.22	51,221	-0.70(-0.40%)
Nov 18, 2022	174.25	174.25	172.72	173.92	41,546	+1.04(+0.60%)
Nov 17, 2022	171.41	173.38	171.41	172.88	11,797	-1.05(-0.61%)
Nov 16, 2022	174.63	174.63	173.60	173.93	13,154	-1.41(-0.80%)
Nov 15, 2022	176.76	176.82	174.27	175.34	34,601	+1.50(+0.86%)
Nov 14, 2022	174.72	176.00	173.64	173.84	51,597	-1.50(-0.86%)
Nov 11, 2022	173.91	175.81	173.53	175.35	34,937	+1.87(+1.08%)
Nov 10, 2022	169.99	173.57	169.64	173.48	30,812	+9.07(+5.51%)
Nov 09, 2022	166.73	167.24	164.17	164.42	20,886	-3.47(-2.07%)
Nov 08, 2022	167.80	169.21	166.10	167.88	25,391	+0.87(+0.52%)
Nov 07, 2022	166.33	167.07	165.02	167.01	40,820	+1.45(+0.88%)
Nov 04, 2022	166.23	166.37	163.10	165.56	23,533	+1.97(+1.21%)
Nov 03, 2022	163.24	164.78	162.67	163.59	23,607	-1.58(-0.96%)
Nov 02, 2022	169.33	170.67	165.08	165.17	27,808	-4.36(-2.57%)

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.