Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	90.48	90.48	90.03	90.03	9,454	-0.43(-0.47%)
Nov 29, 2016	89.98	90.48	89.98	90.45	3,251	+0.40(+0.44%)
Nov 28, 2016	90.60	90.60	90.06	90.06	7,974	-0.54(-0.60%)
Nov 25, 2016	90.40	90.60	90.40	90.60	6,892	+0.38(+0.42%)
Nov 23, 2016		90.21	90.21	90.21	0	+0.08(+0.09%)
Nov 22, 2016	90.22	90.22	89.90	90.14	15,432	+0.38(+0.42%)
Nov 21, 2016	89.62	89.87	89.57	89.75	2,534	+0.51(+0.57%)
Nov 18, 2016	89.25	89.48	89.16	89.25	6,230	+0.02(+0.02%)
Nov 17, 2016	89.06	89.42	89.06	89.23	2,203	+0.40(+0.45%)
Nov 16, 2016	88.78	88.83	88.78	88.83	8,318	-0.15(-0.17%)
Nov 15, 2016	88.59	89.00	88.51	88.98	6,913	+0.61(+0.69%)
Nov 14, 2016	88.39	88.41	88.21	88.37	3,704	+0.19(+0.22%)
Nov 11, 2016	87.91	88.18	87.71	88.18	5,946	+0.12(+0.13%)
Nov 10, 2016	88.31	88.59	87.86	88.06	4,814	+0.24(+0.27%)
Nov 09, 2016	86.33	87.84	86.12	87.82	11,728	+0.98(+1.13%)
Nov 08, 2016	86.61	86.91	86.09	86.84	8,633	+0.50(+0.58%)
Nov 07, 2016	86.11	86.33	85.79	86.33	4,974	+1.88(+2.22%)
Nov 04, 2016	84.62	85.04	84.46	84.46	2,781	-0.05(-0.06%)
Nov 03, 2016	84.96	85.01	84.39	84.51	3,054	-0.34(-0.40%)
Nov 02, 2016	85.37	85.42	84.85	84.85	8,217	-0.51(-0.60%)
Nov 01, 2016	85.76	85.76	85.36	85.36	31,653	-0.83(-0.97%)
Oct 31, 2016	86.19	86.38	86.11	86.19	64,087	+0.01(+0.01%)
Oct 28, 2016	86.46	86.53	86.01	86.18	1,991	-0.23(-0.26%)
Oct 27, 2016	87.19	87.19	86.41	86.41	9,113	-0.28(-0.32%)
Oct 26, 2016	86.65	86.98	86.53	86.69	11,584	-0.27(-0.32%)
Oct 25, 2016	87.17	87.21	86.96	86.96	2,277	-0.36(-0.41%)
Oct 24, 2016	87.52	87.57	87.22	87.32	14,534	+0.31(+0.36%)
Oct 21, 2016	86.80	87.01	86.80	87.01	16,336	-0.01(-0.01%)
Oct 20, 2016	87.03	87.19	86.67	87.02	10,686	-0.12(-0.14%)
Oct 19, 2016	86.91	87.26	86.88	87.14	13,345	+0.27(+0.31%)
Oct 18, 2016	86.96	87.04	86.85	86.88	2,290	+0.56(+0.65%)
Oct 17, 2016	86.48	86.51	86.31	86.32	7,362	-0.44(-0.51%)
Oct 14, 2016	87.15	87.18	86.70	86.76	1,948	+0.15(+0.17%)
Oct 13, 2016	86.20	86.82	85.92	86.61	26,903	-0.27(-0.32%)
Oct 12, 2016	86.94	86.99	86.78	86.88	6,209	+0.13(+0.15%)
Oct 11, 2016	87.65	87.72	86.47	86.75	20,820	-1.35(-1.53%)
Oct 10, 2016	88.07	88.10	87.83	88.10	3,126	+0.53(+0.61%)
Oct 07, 2016	87.76	87.76	87.53	87.57	2,435	-0.27(-0.30%)
Oct 06, 2016	87.51	87.83	87.51	87.83	586	-0.09(-0.11%)
Oct 05, 2016	87.89	87.97	87.87	87.93	10,157	+0.53(+0.61%)
Oct 04, 2016	87.93	87.93	87.15	87.40	25,780	-0.47(-0.53%)
Oct 03, 2016	87.81	87.89	87.59	87.87	36,626	-0.20(-0.23%)
Sep 30, 2016	87.73	88.25	87.57	88.07	12,628	+0.03(+0.03%)
Sep 29, 2016	88.17	88.22	88.01	88.04	2,513	-0.00(-0.00%)
Sep 28, 2016	87.91	88.14	87.77	88.04	2,417	+0.26(+0.29%)
Sep 27, 2016	87.46	87.79	87.36	87.79	1,924	+0.43(+0.49%)
Sep 26, 2016	87.71	87.71	87.36	87.36	5,554	-0.66(-0.75%)
Sep 23, 2016	88.46	88.46	88.02	88.03	3,411	-0.43(-0.49%)
Sep 22, 2016	88.41	88.52	88.29	88.46	3,003	+1.03(+1.18%)
Sep 21, 2016	87.13	87.43	86.79	87.43	1,970	+0.40(+0.45%)
Sep 20, 2016	87.12	87.12	86.89	87.03	5,841	+0.07(+0.08%)
Sep 19, 2016	86.98	87.42	86.94	86.97	2,677	+0.49(+0.56%)
Sep 16, 2016	86.97	86.97	86.47	86.48	10,155	-0.59(-0.68%)
Sep 15, 2016	85.94	87.07	85.94	87.07	2,923	+0.95(+1.11%)
Sep 14, 2016	86.55	86.55	86.12	86.12	3,165	-0.15(-0.17%)
Sep 13, 2016	86.81	86.81	86.11	86.26	6,257	-1.30(-1.49%)
Sep 12, 2016	86.51	87.60	86.51	87.56	3,404	+0.83(+0.96%)
Sep 09, 2016	87.56	87.56	86.68	86.73	8,151	-1.70(-1.92%)
Sep 08, 2016	88.55	88.58	88.43	88.43	639	-0.27(-0.31%)
Sep 07, 2016	88.57	88.70	88.54	88.70	1,622	+0.17(+0.19%)
Sep 06, 2016	88.43	88.53	88.43	88.53	2,941	+0.26(+0.30%)
Sep 02, 2016	88.03	88.27	88.27	88.27	2,949	+0.35(+0.39%)

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.