Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	114.74	115.65	114.74	115.65	5,340	+0.72(+0.62%)
Nov 29, 2018	114.81	115.55	114.41	114.94	11,890	-0.31(-0.27%)
Nov 28, 2018	113.06	115.25	112.67	115.25	12,116	+2.77(+2.46%)
Nov 27, 2018	112.04	112.50	111.99	112.48	11,943	+0.19(+0.17%)
Nov 26, 2018	112.11	112.30	111.83	112.28	10,125	+1.55(+1.40%)
Nov 23, 2018	110.61	111.18	110.61	110.73	26,591	-0.75(-0.67%)
Nov 21, 2018		111.49	111.49	111.49	0	+0.78(+0.70%)
Nov 20, 2018	111.00	111.67	110.45	110.71	12,576	-2.08(-1.85%)
Nov 19, 2018	114.57	114.57	112.43	112.79	6,489	-1.92(-1.67%)
Nov 16, 2018	114.52	114.87	114.16	114.71	7,083	+0.04(+0.03%)
Nov 15, 2018	112.70	114.70	112.12	114.67	20,667	+1.44(+1.27%)
Nov 14, 2018	114.83	114.84	113.23	113.23	5,643	-1.01(-0.88%)
Nov 13, 2018	114.62	115.11	114.03	114.24	2,604	-0.56(-0.48%)
Nov 12, 2018	115.97	115.97	114.49	114.80	5,245	-1.88(-1.61%)
Nov 09, 2018	117.13	117.13	115.99	116.67	4,141	-0.84(-0.72%)
Nov 08, 2018	117.76	117.96	117.33	117.51	4,345	-0.41(-0.34%)
Nov 07, 2018	116.64	117.92	116.41	117.92	15,748	+2.42(+2.10%)
Nov 06, 2018	114.93	115.50	114.93	115.50	4,715	+0.75(+0.66%)
Nov 05, 2018	114.59	114.90	114.07	114.74	4,930	+0.40(+0.35%)
Nov 02, 2018	115.15	115.18	113.43	114.34	6,538	-0.56(-0.49%)
Nov 01, 2018	114.04	114.97	113.89	114.90	10,427	+1.21(+1.07%)
Oct 31, 2018	113.42	114.44	113.42	113.69	11,471	+2.71(+2.44%)
Oct 30, 2018	110.28	111.68	110.28	110.98	5,475	+0.43(+0.39%)
Oct 29, 2018	112.75	113.28	109.07	110.55	19,021	-0.72(-0.64%)
Oct 26, 2018	111.73	112.47	110.11	111.27	35,418	-1.84(-1.62%)
Oct 25, 2018	112.23	113.84	112.23	113.10	6,174	+1.27(+1.13%)
Oct 24, 2018	114.57	114.70	111.84	111.84	9,774	-2.95(-2.57%)
Oct 23, 2018	113.62	114.79	112.86	114.79	14,796	-0.67(-0.58%)
Oct 22, 2018	116.23	116.23	115.46	115.46	4,796	-0.70(-0.60%)
Oct 19, 2018	116.72	117.23	115.92	116.16	30,732	-0.00(-0.00%)
Oct 18, 2018	117.68	117.68	115.59	116.16	12,617	-1.64(-1.40%)
Oct 17, 2018	118.05	118.05	117.07	117.80	19,819	-0.14(-0.12%)
Oct 16, 2018	116.16	117.95	116.16	117.95	6,887	+2.15(+1.85%)
Oct 15, 2018	115.71	116.25	115.27	115.80	13,031	-0.05(-0.04%)
Oct 12, 2018	116.32	116.32	114.35	115.84	16,783	+1.30(+1.14%)
Oct 11, 2018	116.48	117.00	114.33	114.54	11,119	-2.26(-1.93%)
Oct 10, 2018	120.64	120.64	116.80	116.80	7,297	-3.84(-3.18%)
Oct 09, 2018	120.58	120.82	120.53	120.64	4,940	-0.25(-0.21%)
Oct 08, 2018	120.59	121.04	119.96	120.88	8,210	-0.17(-0.14%)
Oct 05, 2018	121.86	121.97	120.46	121.06	78,466	-0.40(-0.33%)
Oct 04, 2018	122.28	122.47	121.14	121.46	3,452	-1.40(-1.14%)
Oct 03, 2018	123.26	123.26	122.86	122.86	4,909	+0.15(+0.12%)
Oct 02, 2018	122.89	122.97	122.67	122.72	7,188	-0.23(-0.19%)
Oct 01, 2018	123.93	123.93	122.91	122.95	3,877	+0.28(+0.23%)
Sep 28, 2018	122.66	122.87	122.64	122.67	94,813	-0.12(-0.10%)
Sep 27, 2018	122.59	123.03	122.56	122.79	3,945	+0.11(+0.09%)
Sep 26, 2018	122.79	123.29	122.68	122.68	8,807	-0.06(-0.05%)
Sep 25, 2018	123.16	123.16	122.74	122.74	6,183	-0.11(-0.09%)
Sep 24, 2018	122.93	123.03	122.59	122.85	6,918	-0.63(-0.51%)
Sep 21, 2018	123.69	123.69	123.46	123.47	1,313	-0.02(-0.01%)
Sep 20, 2018	123.27	123.55	122.73	123.49	12,602	+1.12(+0.91%)
Sep 19, 2018	122.52	122.68	122.34	122.37	5,737	-0.15(-0.12%)
Sep 18, 2018	122.23	122.56	122.13	122.52	2,952	+0.36(+0.30%)
Sep 17, 2018	122.72	122.72	122.00	122.16	4,067	-0.42(-0.34%)
Sep 14, 2018	122.42	122.66	122.20	122.58	4,816	+0.23(+0.19%)
Sep 13, 2018	122.33	122.50	122.20	122.35	9,794	+0.53(+0.43%)
Sep 12, 2018	121.71	121.92	121.42	121.82	4,274	+0.07(+0.06%)
Sep 11, 2018	121.05	121.83	120.99	121.75	44,619	+0.33(+0.27%)
Sep 10, 2018	121.66	121.66	121.36	121.42	3,006	+0.18(+0.15%)
Sep 07, 2018	121.43	121.43	121.23	121.23	875	-0.23(-0.19%)
Sep 06, 2018	122.02	122.02	121.07	121.46	6,314	-0.37(-0.30%)
Sep 05, 2018	121.78	121.94	121.41	121.83	8,314	-0.24(-0.19%)

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.