Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	83.16	83.16	83.04	83.12	2,218	-0.04(-0.05%)
Oct 29, 2015	82.99	83.24	82.99	83.16	2,458	+0.05(+0.06%)
Oct 28, 2015	82.38	83.11	82.28	83.11	10,367	+0.85(+1.03%)
Oct 27, 2015	82.37	82.37	82.07	82.26	2,158	-0.20(-0.24%)
Oct 26, 2015	82.64	82.65	82.44	82.46	131,439	-0.18(-0.22%)
Oct 23, 2015	82.49	82.85	82.20	82.65	6,413	+0.91(+1.12%)
Oct 22, 2015	81.51	81.91	81.51	81.73	1,237	+0.70(+0.87%)
Oct 21, 2015	81.15	81.26	80.88	81.03	7,977	-0.13(-0.16%)
Oct 20, 2015	81.08	81.58	81.08	81.16	9,341	+0.10(+0.13%)
Oct 19, 2015	80.92	81.27	80.92	81.06	1,164	+0.07(+0.09%)
Oct 16, 2015	81.10	81.10	80.98	80.98	1,567	+0.04(+0.05%)
Oct 15, 2015	80.00	80.94	79.99	80.94	10,989	+1.21(+1.51%)
Oct 14, 2015	79.74	79.74	79.74	79.74	722	-0.60(-0.75%)
Oct 13, 2015	80.79	80.96	80.34	80.34	1,902	-0.40(-0.49%)
Oct 12, 2015	80.80	80.80	80.62	80.73	13,562	+0.10(+0.12%)
Oct 09, 2015	80.72	80.79	80.64	80.64	2,268	+0.82(+1.03%)
Oct 08, 2015	80.00	80.00	79.82	79.82	1,003	+0.08(+0.10%)
Oct 07, 2015	79.89	79.89	79.33	79.74	6,863	+0.53(+0.67%)
Oct 06, 2015	79.48	79.48	79.07	79.20	4,185	-0.34(-0.43%)
Oct 05, 2015	78.92	79.55	78.92	79.54	2,694	+1.61(+2.07%)
Oct 02, 2015	76.00	77.93	75.83	77.93	58,783	+1.04(+1.36%)
Oct 01, 2015	76.64	76.88	76.24	76.88	6,344	+0.28(+0.36%)
Sep 30, 2015	76.62	76.67	76.07	76.61	10,974	+1.43(+1.90%)
Sep 29, 2015	75.30	75.86	75.18	75.18	6,445	-0.37(-0.49%)
Sep 28, 2015	77.10	77.10	75.56	75.56	5,800	-1.95(-2.52%)
Sep 25, 2015	78.48	78.48	77.34	77.51	4,663	+0.10(+0.12%)
Sep 24, 2015	77.22	77.42	76.64	77.42	7,944	-0.46(-0.59%)
Sep 23, 2015	78.18	78.23	77.69	77.88	2,076	-0.18(-0.23%)
Sep 22, 2015	78.02	78.06	77.55	78.06	7,595	-0.91(-1.15%)
Sep 21, 2015	79.05	79.39	78.92	78.97	4,326	+0.24(+0.31%)
Sep 18, 2015	79.24	79.48	78.73	78.73	3,449	-1.73(-2.15%)
Sep 17, 2015	80.17	80.99	80.08	80.46	3,848	+0.37(+0.46%)
Sep 16, 2015	79.62	80.10	79.55	80.10	8,228	+0.53(+0.67%)
Sep 15, 2015	78.86	79.57	78.60	79.57	3,166	+1.11(+1.41%)
Sep 14, 2015	78.52	78.52	78.46	78.46	1,188	-0.12(-0.15%)
Sep 11, 2015	78.35	78.57	77.97	78.57	5,030	+0.29(+0.37%)
Sep 10, 2015	78.05	78.90	78.05	78.29	17,751	-0.37(-0.47%)
Sep 09, 2015	79.82	79.82	78.61	78.66	7,501	-0.37(-0.47%)
Sep 08, 2015	78.61	79.03	78.43	79.03	974	+1.78(+2.31%)
Sep 04, 2015	77.60	77.25	77.25	77.25	14,567	-1.00(-1.28%)
Sep 03, 2015	78.95	78.97	78.25	78.25	1,894	+0.42(+0.54%)
Sep 02, 2015	77.97	77.97	77.07	77.83	4,927	+1.07(+1.40%)
Sep 01, 2015	77.63	77.87	76.40	76.75	23,008	-2.37(-3.00%)
Aug 31, 2015	79.46	79.69	79.08	79.12	107,711	-0.48(-0.61%)
Aug 28, 2015	79.45	79.79	79.32	79.61	5,685	+0.31(+0.39%)
Aug 27, 2015	78.88	79.63	78.48	79.30	9,627	+2.51(+3.27%)
Aug 26, 2015	77.07	77.07	75.63	76.79	18,735	+1.39(+1.84%)
Aug 25, 2015	78.67	78.68	75.40	75.40	38,984	-0.90(-1.18%)
Aug 24, 2015	76.44	78.09	74.39	76.30	34,141	-3.14(-3.95%)
Aug 21, 2015	80.53	80.73	79.19	79.44	13,607	-2.31(-2.83%)
Aug 20, 2015	82.74	82.74	81.73	81.75	6,668	-1.60(-1.92%)
Aug 19, 2015	83.40	83.40	82.90	83.35	1,190	-0.61(-0.73%)
Aug 18, 2015	84.03	84.03	83.97	83.97	879	+0.00(+0.00%)
Aug 17, 2015	83.53	83.97	83.25	83.97	2,193	+0.54(+0.65%)
Aug 14, 2015	83.24	83.45	83.24	83.43	1,389	-0.13(-0.15%)
Aug 13, 2015	83.53	83.61	83.53	83.55	1,774	+0.14(+0.16%)
Aug 12, 2015	82.87	83.42	82.17	83.42	6,873	+0.11(+0.13%)
Aug 11, 2015	83.43	83.46	83.28	83.31	8,555	-0.82(-0.97%)
Aug 10, 2015	83.82	84.18	83.82	84.13	4,772	+1.06(+1.27%)
Aug 07, 2015	82.83	83.11	82.76	83.07	1,921	-0.30(-0.36%)
Aug 06, 2015	83.68	83.78	83.04	83.37	4,319	-0.67(-0.79%)
Aug 05, 2015	84.32	84.54	84.04	84.04	2,636	+0.15(+0.18%)
Aug 04, 2015	83.99	83.99	83.89	83.89	561	+0.27(+0.32%)

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.