Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	142.42	142.71	140.59	141.82	16,621	-1.87(-1.30%)
Oct 29, 2020	142.58	144.67	142.43	143.69	32,941	+0.68(+0.47%)
Oct 28, 2020	144.92	144.92	142.65	143.01	6,515	-4.13(-2.81%)
Oct 27, 2020	147.71	148.13	147.11	147.15	14,468	-0.46(-0.31%)
Oct 26, 2020	148.68	149.15	146.28	147.61	45,444	-2.58(-1.72%)
Oct 23, 2020	150.28	150.28	149.50	150.19	7,574	+0.49(+0.33%)
Oct 22, 2020	149.29	149.91	148.18	149.70	11,952	+0.29(+0.19%)
Oct 21, 2020	149.31	150.22	149.07	149.42	9,786	-0.15(-0.10%)
Oct 20, 2020	149.42	150.83	149.18	149.57	44,332	-0.67(-0.45%)
Oct 19, 2020	151.46	151.46	150.24	150.24	5,642	-0.96(-0.64%)
Oct 16, 2020	151.92	152.38	151.21	151.21	9,467	+0.00(+0.00%)
Oct 15, 2020	150.09	151.35	149.63	151.20	7,780	-0.22(-0.14%)
Oct 14, 2020	152.91	152.91	151.33	151.42	6,299	-0.92(-0.61%)
Oct 13, 2020	152.95	152.95	151.97	152.34	3,802	-0.87(-0.57%)
Oct 12, 2020	152.67	153.57	151.89	153.22	12,911	+2.49(+1.65%)
Oct 09, 2020	150.19	151.06	150.18	150.73	3,787	+1.15(+0.77%)
Oct 08, 2020	149.17	149.60	149.06	149.58	110,908	+1.27(+0.86%)
Oct 07, 2020	146.82	148.53	146.40	148.31	19,367	+2.41(+1.65%)
Oct 06, 2020	147.82	148.13	145.80	145.90	38,123	-1.56(-1.06%)
Oct 05, 2020	145.68	147.46	145.44	147.46	6,440	+2.66(+1.84%)
Oct 02, 2020	143.03	145.44	143.03	144.80	11,045	-0.75(-0.52%)
Oct 01, 2020	146.04	146.04	145.23	145.55	20,862	+0.83(+0.57%)
Sep 30, 2020	144.56	146.18	144.56	144.72	13,567	+0.68(+0.47%)
Sep 29, 2020	144.73	144.73	143.66	144.04	2,040	-0.58(-0.40%)
Sep 28, 2020	144.20	144.62	143.59	144.62	6,613	+2.55(+1.79%)
Sep 25, 2020	139.78	142.08	139.65	142.08	10,940	+2.91(+2.09%)
Sep 24, 2020	139.77	141.12	138.53	139.17	12,503	-0.18(-0.13%)
Sep 23, 2020	142.61	142.61	139.35	139.35	16,313	-3.50(-2.45%)
Sep 22, 2020	141.96	142.85	141.50	142.85	3,703	+1.43(+1.01%)
Sep 21, 2020	140.49	141.42	139.36	141.42	17,609	-1.68(-1.18%)
Sep 18, 2020	145.26	145.26	142.62	143.10	7,363	-0.70(-0.49%)
Sep 17, 2020	143.14	144.36	143.14	143.81	8,038	-2.30(-1.57%)
Sep 16, 2020	147.07	147.44	146.11	146.11	13,751	+0.01(+0.01%)
Sep 15, 2020	146.62	146.95	146.10	146.10	4,253	+0.43(+0.29%)
Sep 14, 2020	145.88	145.88	145.37	145.67	2,424	+2.44(+1.71%)
Sep 11, 2020	144.45	144.45	142.25	143.23	5,890	-0.38(-0.27%)
Sep 10, 2020	146.84	146.97	143.27	143.61	11,222	-2.04(-1.40%)
Sep 09, 2020	145.18	146.52	144.40	145.65	23,256	+2.89(+2.02%)
Sep 08, 2020	144.46	144.69	142.76	142.76	13,109	-4.97(-3.36%)
Sep 04, 2020	148.58	149.19	143.55	147.73	14,985	+0.06(+0.04%)
Sep 03, 2020	153.13	153.14	147.43	147.67	9,999	-6.23(-4.05%)
Sep 02, 2020	152.62	153.93	151.78	153.90	6,076	+2.54(+1.68%)
Sep 01, 2020	150.06	151.39	150.06	151.35	12,296	+1.17(+0.78%)
Aug 31, 2020	150.17	150.79	150.17	150.18	6,328	-0.38(-0.25%)
Aug 28, 2020	150.09	150.56	149.84	150.56	7,070	+0.97(+0.65%)
Aug 27, 2020	149.56	150.06	148.88	149.59	9,263	+0.38(+0.26%)
Aug 26, 2020	147.89	149.29	147.89	149.21	6,259	+1.44(+0.97%)
Aug 25, 2020	147.43	147.81	147.17	147.77	11,053	+0.59(+0.40%)
Aug 24, 2020	146.66	147.19	146.63	147.19	9,177	+1.32(+0.90%)
Aug 21, 2020	145.56	145.93	145.52	145.87	4,115	+0.23(+0.16%)
Aug 20, 2020	144.23	145.76	144.23	145.64	11,910	+0.49(+0.34%)
Aug 19, 2020	145.68	146.12	145.15	145.15	4,752	-0.69(-0.47%)
Aug 18, 2020	145.75	145.86	145.15	145.84	2,397	+0.36(+0.25%)
Aug 17, 2020	145.30	145.62	145.30	145.48	5,072	+0.79(+0.55%)
Aug 14, 2020	144.73	145.08	144.51	144.69	5,382	-0.27(-0.18%)
Aug 13, 2020	144.90	145.50	144.72	144.95	8,313	-0.16(-0.11%)
Aug 12, 2020	144.49	145.38	144.49	145.11	5,631	+1.70(+1.19%)
Aug 11, 2020	144.29	145.16	143.41	143.41	8,496	-0.87(-0.60%)
Aug 10, 2020	144.11	144.39	143.78	144.27	247,860	+0.36(+0.25%)
Aug 07, 2020	143.21	144.03	142.99	143.91	53,611	+0.14(+0.10%)
Aug 06, 2020	143.06	143.81	142.83	143.76	12,425	+0.60(+0.42%)
Aug 05, 2020	142.40	143.18	142.40	143.17	3,401	+1.12(+0.79%)
Aug 04, 2020	141.04	142.05	140.51	142.05	16,327	+0.65(+0.46%)

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.