Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	45.03	45.17	44.95	45.15	3,828	+0.08(+0.19%)
Oct 28, 2010	45.35	45.39	44.95	45.07	16,512	+0.06(+0.13%)
Oct 27, 2010	44.90	45.01	44.64	45.01	15,417	-0.38(-0.83%)
Oct 25, 2010	45.39	45.39	45.39	45.39	6,581	+0.42(+0.93%)
Oct 22, 2010	45.00	45.00	44.97	44.97	1,555	+0.11(+0.24%)
Oct 21, 2010	44.86	44.86	44.67	44.86	2,263	+0.53(+1.21%)
Oct 19, 2010	44.59	44.33	44.33	44.33	1,196	-0.56(-1.25%)
Oct 15, 2010	44.89	44.89	44.89	44.89	1,196	+0.26(+0.59%)
Oct 14, 2010	44.92	44.93	44.62	44.62	3,069	-0.35(-0.77%)
Oct 13, 2010	44.97	44.97	44.97	44.97	717	+0.37(+0.82%)
Oct 12, 2010	44.30	44.62	44.29	44.60	4,307	+0.26(+0.58%)
Oct 11, 2010	44.41	44.46	44.34	44.34	4,427	+0.05(+0.11%)
Oct 08, 2010	44.03	44.34	44.03	44.29	4,187	+0.27(+0.61%)
Oct 07, 2010	44.04	44.04	43.88	44.03	34,700	-0.08(-0.19%)
Oct 05, 2010	44.09	44.11	44.11	44.11	8,016	+0.93(+2.15%)
Oct 04, 2010	43.14	43.18	43.14	43.18	2,393	-0.58(-1.32%)
Sep 30, 2010	43.76	43.76	43.76	43.76	1,196	+0.30(+0.68%)
Sep 29, 2010	43.63	43.63	43.46	43.46	1,651	-0.06(-0.13%)
Sep 28, 2010	43.52	43.52	43.52	43.52	1,196	+0.05(+0.12%)
Sep 27, 2010	43.47	43.47	43.47	43.47	2,393	-0.03(-0.06%)
Sep 24, 2010	43.43	43.49	43.43	43.49	13,281	+0.59(+1.38%)
Sep 23, 2010	42.58	43.07	42.58	42.90	16,751	-0.03(-0.06%)

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.