Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	83.78	83.78	83.26	83.40	3,680	-0.32(-0.38%)
Nov 27, 2015	83.51	83.72	83.36	83.72	858	+0.18(+0.22%)
Nov 25, 2015	83.47	83.54	83.54	83.54	37,413	-0.01(-0.01%)
Nov 24, 2015	82.85	83.55	82.85	83.55	3,374	+0.24(+0.29%)
Nov 23, 2015	83.35	83.63	83.11	83.31	4,102	+0.03(+0.03%)
Nov 20, 2015	83.38	83.54	83.25	83.28	36,562	+0.29(+0.35%)
Nov 19, 2015	83.06	83.09	82.95	82.99	4,471	+0.36(+0.44%)
Nov 18, 2015	82.22	82.63	82.21	82.63	87,605	+0.23(+0.28%)
Nov 17, 2015	82.19	82.39	81.94	82.39	2,956	+0.55(+0.67%)
Nov 16, 2015	80.67	81.85	80.67	81.85	32,185	+0.98(+1.21%)
Nov 13, 2015	81.54	81.54	80.79	80.86	3,200	-1.29(-1.57%)
Nov 12, 2015	82.23	82.42	82.15	82.15	3,896	-0.77(-0.93%)
Nov 11, 2015	83.38	83.38	82.92	82.93	7,445	+0.03(+0.03%)
Nov 09, 2015	83.66	82.90	82.90	82.90	469	-0.80(-0.96%)
Nov 06, 2015	83.82	83.82	83.39	83.70	4,443	+0.01(+0.02%)
Nov 05, 2015	84.01	84.02	83.69	83.69	2,732	-0.17(-0.20%)
Nov 04, 2015	83.92	84.02	83.75	83.85	8,046	-0.30(-0.36%)
Nov 03, 2015	83.79	84.39	83.71	84.16	10,769	+0.78(+0.93%)
Nov 02, 2015	82.77	83.44	82.77	83.38	9,879	+0.26(+0.31%)
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%)

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.