Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	129.18	129.18	128.20	128.61	291,879	-0.63(-0.48%)
Oct 30, 2019	128.81	129.24	128.63	129.24	5,224	+0.32(+0.25%)
Oct 29, 2019	128.76	129.31	128.76	128.92	9,324	-0.03(-0.02%)
Oct 28, 2019	128.71	129.09	128.71	128.95	7,191	+0.78(+0.61%)
Oct 25, 2019	127.60	128.24	127.59	128.17	3,852	+0.48(+0.37%)
Oct 24, 2019	127.29	127.73	127.26	127.69	13,890	+0.45(+0.35%)
Oct 23, 2019	127.06	127.27	126.87	127.25	4,760	+0.19(+0.15%)
Oct 22, 2019	127.58	127.71	127.06	127.06	5,033	-0.40(-0.32%)
Oct 21, 2019	127.24	127.46	127.09	127.46	8,059	+0.77(+0.60%)
Oct 18, 2019	126.92	126.98	126.14	126.69	9,096	-0.46(-0.36%)
Oct 17, 2019	127.23	127.23	127.07	127.15	1,693	+0.50(+0.39%)
Oct 16, 2019	126.77	126.87	126.50	126.66	5,388	-0.29(-0.23%)
Oct 15, 2019	126.04	127.18	126.04	126.95	14,953	+1.23(+0.98%)
Oct 14, 2019	125.81	125.81	125.68	125.71	1,464	-0.34(-0.27%)
Oct 11, 2019	126.12	126.71	126.05	126.05	8,561	+1.73(+1.39%)
Oct 10, 2019	123.71	124.76	123.71	124.32	5,084	+0.50(+0.41%)
Oct 09, 2019	123.47	124.02	123.36	123.82	6,350	+1.27(+1.04%)
Oct 08, 2019	123.27	123.60	122.55	122.55	60,762	-2.01(-1.61%)
Oct 07, 2019	124.61	125.28	124.47	124.55	17,589	-0.02(-0.02%)
Oct 04, 2019	123.67	124.57	123.67	124.57	2,782	+1.30(+1.05%)
Oct 03, 2019	122.18	123.27	121.08	123.27	5,900	+0.95(+0.78%)
Oct 02, 2019	123.56	123.56	122.04	122.32	10,846	-2.13(-1.71%)
Oct 01, 2019	126.59	126.61	124.45	124.45	7,070	-1.86(-1.47%)
Sep 30, 2019	125.76	126.37	125.76	126.31	6,669	+0.88(+0.70%)
Sep 27, 2019	126.44	126.51	125.38	125.43	3,531	-0.73(-0.58%)
Sep 26, 2019	126.62	126.62	125.65	126.16	5,218	-0.40(-0.31%)
Sep 25, 2019	125.75	126.76	125.23	126.56	16,993	+0.82(+0.65%)
Sep 24, 2019	127.14	127.38	125.69	125.74	7,388	-1.21(-0.95%)
Sep 23, 2019	126.82	127.25	126.80	126.95	4,017	+0.02(+0.01%)
Sep 20, 2019	127.87	127.87	126.88	126.93	7,312	-0.58(-0.45%)
Sep 19, 2019	127.70	128.13	127.51	127.51	3,558	-0.05(-0.04%)
Sep 18, 2019	127.25	127.55	126.41	127.55	9,417	+0.27(+0.21%)
Sep 17, 2019	127.19	127.33	127.19	127.28	3,288	+0.02(+0.01%)
Sep 16, 2019	127.28	127.35	127.01	127.27	5,775	-0.35(-0.28%)
Sep 13, 2019	127.87	127.91	127.50	127.62	5,484	-0.02(-0.01%)
Sep 12, 2019	127.68	127.97	127.39	127.64	7,080	+0.41(+0.32%)
Sep 11, 2019	126.25	127.23	126.25	127.23	4,614	+1.22(+0.97%)
Sep 10, 2019	125.73	126.01	125.19	126.01	4,714	-0.06(-0.04%)
Sep 09, 2019	126.39	126.39	125.78	126.06	6,087	+0.08(+0.06%)
Sep 06, 2019	126.01	126.27	125.88	125.99	7,634	-0.01(-0.01%)
Sep 05, 2019	125.54	126.31	125.54	126.00	22,138	+1.71(+1.38%)
Sep 04, 2019	124.02	124.31	123.94	124.29	2,895	+1.34(+1.09%)
Sep 03, 2019	123.10	123.27	122.47	122.95	10,956	-0.94(-0.76%)
Aug 30, 2019	124.31	124.43	123.51	123.89	9,677	-0.05(-0.04%)
Aug 29, 2019	123.34	124.06	123.03	123.94	16,337	+1.76(+1.44%)
Aug 28, 2019	120.96	122.20	120.78	122.18	13,386	+0.73(+0.60%)
Aug 27, 2019	122.53	122.67	121.17	121.44	12,447	-0.28(-0.23%)
Aug 26, 2019	121.56	121.81	121.12	121.72	23,090	+1.13(+0.93%)
Aug 23, 2019	123.33	124.03	120.60	120.60	9,355	-3.30(-2.67%)
Aug 22, 2019	124.14	124.39	123.13	123.90	16,878	-0.02(-0.01%)
Aug 21, 2019	123.87	124.04	123.60	123.92	17,556	+0.85(+0.69%)
Aug 20, 2019	123.48	123.71	123.06	123.06	10,167	-0.79(-0.64%)
Aug 19, 2019	123.88	124.06	123.67	123.85	32,690	+1.41(+1.15%)
Aug 16, 2019	121.28	122.57	121.28	122.44	53,228	+1.90(+1.57%)
Aug 15, 2019	120.38	120.98	119.80	120.54	14,906	+0.15(+0.12%)
Aug 14, 2019	121.94	122.12	120.39	120.39	23,395	-3.52(-2.84%)
Aug 13, 2019	122.40	124.55	122.20	123.91	9,234	+1.67(+1.37%)
Aug 12, 2019	122.79	123.06	121.82	122.23	13,021	-1.54(-1.25%)
Aug 09, 2019	124.23	124.23	123.10	123.78	17,957	-0.72(-0.58%)
Aug 08, 2019	122.80	124.64	122.80	124.50	10,374	+2.08(+1.70%)
Aug 07, 2019	120.88	122.42	120.19	122.42	17,269	+0.28(+0.23%)
Aug 06, 2019	121.55	122.20	120.75	122.14	8,742	+1.43(+1.19%)
Aug 05, 2019	122.32	122.32	120.06	120.71	15,112	-3.56(-2.87%)
Aug 02, 2019	124.93	124.93	123.73	124.27	17,527	-0.96(-0.77%)

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.