Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	173.36	179.00	172.98	179.00	16,141	+5.35(+3.08%)
Nov 29, 2022	173.69	174.41	172.88	173.65	16,071	-0.22(-0.13%)
Nov 28, 2022	174.98	175.46	173.38	173.87	12,441	-2.84(-1.61%)
Nov 25, 2022	176.39	176.78	176.33	176.72	3,578	+0.42(+0.24%)
Nov 23, 2022	175.16	176.72	175.16	176.30	29,012	+0.79(+0.45%)
Nov 22, 2022	173.83	175.50	173.83	175.50	35,524	+2.29(+1.32%)
Nov 21, 2022	173.58	173.58	172.33	173.22	51,221	-0.70(-0.40%)
Nov 18, 2022	174.25	174.25	172.72	173.92	41,546	+1.04(+0.60%)
Nov 17, 2022	171.41	173.38	171.41	172.88	11,797	-1.05(-0.61%)
Nov 16, 2022	174.63	174.63	173.60	173.93	13,154	-1.41(-0.80%)
Nov 15, 2022	176.76	176.82	174.27	175.34	34,601	+1.50(+0.86%)
Nov 14, 2022	174.72	176.00	173.64	173.84	51,597	-1.50(-0.86%)
Nov 11, 2022	173.91	175.81	173.53	175.35	34,937	+1.87(+1.08%)
Nov 10, 2022	169.99	173.57	169.64	173.48	30,812	+9.07(+5.51%)
Nov 09, 2022	166.73	167.24	164.17	164.42	20,886	-3.47(-2.07%)
Nov 08, 2022	167.80	169.21	166.10	167.88	25,391	+0.87(+0.52%)
Nov 07, 2022	166.33	167.07	165.02	167.01	40,820	+1.45(+0.88%)
Nov 04, 2022	166.23	166.37	163.10	165.56	23,533	+1.97(+1.21%)
Nov 03, 2022	163.24	164.78	162.67	163.59	23,607	-1.58(-0.96%)
Nov 02, 2022	169.33	170.67	165.08	165.17	27,808	-4.36(-2.57%)
Nov 01, 2022	171.80	171.99	168.95	169.53	25,278	-0.63(-0.37%)
Oct 31, 2022	170.19	170.92	169.60	170.16	27,289	-1.02(-0.59%)
Oct 28, 2022	167.26	171.22	167.25	171.18	377,725	+3.80(+2.27%)
Oct 27, 2022	168.53	169.22	167.29	167.38	398,145	-0.79(-0.47%)
Oct 26, 2022	167.75	170.45	167.75	168.17	25,474	-0.97(-0.57%)
Oct 25, 2022	166.54	169.28	166.24	169.13	47,914	+2.92(+1.76%)
Oct 24, 2022	164.94	166.60	163.83	166.21	25,542	+1.75(+1.06%)
Oct 21, 2022	160.38	164.59	159.89	164.47	345,526	+3.84(+2.39%)
Oct 20, 2022	161.92	163.48	160.25	160.63	32,747	-1.33(-0.82%)
Oct 19, 2022	162.47	163.30	160.91	161.96	23,196	-1.67(-1.02%)
Oct 18, 2022	165.08	165.22	162.04	163.63	85,284	+2.16(+1.34%)
Oct 17, 2022	160.05	161.87	160.05	161.47	17,269	+4.00(+2.54%)
Oct 14, 2022	162.59	162.59	157.18	157.47	67,669	-3.69(-2.29%)
Oct 13, 2022	153.76	161.70	153.41	161.16	86,196	+3.98(+2.53%)
Oct 12, 2022	157.60	158.16	157.04	157.19	81,665	-0.33(-0.21%)
Oct 11, 2022	157.62	159.63	156.66	157.52	19,615	-1.08(-0.68%)
Oct 10, 2022	160.29	160.29	157.65	158.60	25,436	-1.10(-0.69%)
Oct 07, 2022	162.54	162.54	159.23	159.70	48,500	-4.97(-3.02%)
Oct 06, 2022	166.23	166.23	164.32	164.67	16,041	-1.45(-0.87%)
Oct 05, 2022	164.35	166.57	163.52	166.12	12,502	-0.38(-0.23%)
Oct 04, 2022	164.00	166.50	164.00	166.50	97,380	+5.48(+3.40%)
Oct 03, 2022	159.16	162.06	158.16	161.02	93,166	+3.63(+2.31%)
Sep 30, 2022	159.08	160.88	157.18	157.38	27,031	-2.13(-1.34%)
Sep 29, 2022	159.52	160.01	158.17	159.51	30,601	-3.37(-2.07%)
Sep 28, 2022	159.79	163.44	159.55	162.88	49,941	+3.64(+2.29%)
Sep 27, 2022	161.41	161.88	158.40	159.24	51,345	-0.46(-0.29%)
Sep 26, 2022	161.52	162.19	159.08	159.70	65,342	-1.49(-0.92%)
Sep 23, 2022	162.28	162.28	159.57	161.19	61,743	-3.04(-1.85%)
Sep 22, 2022	165.50	165.70	164.08	164.24	18,068	-1.95(-1.17%)
Sep 21, 2022	169.72	170.70	165.86	166.18	28,848	-2.95(-1.74%)
Sep 20, 2022	168.82	169.86	167.77	169.13	10,381	-1.84(-1.08%)
Sep 19, 2022	168.19	171.06	168.19	170.97	29,976	+1.17(+0.69%)
Sep 16, 2022	169.41	169.95	168.23	169.80	16,575	-1.54(-0.90%)
Sep 15, 2022	172.58	173.47	171.18	171.34	9,064	-1.78(-1.03%)
Sep 14, 2022	173.09	173.52	171.87	173.12	12,237	+0.61(+0.36%)
Sep 13, 2022	176.38	176.38	172.14	172.51	23,886	-7.80(-4.33%)
Sep 12, 2022	179.24	180.65	179.24	180.31	83,844	+1.97(+1.10%)
Sep 09, 2022	176.74	178.58	176.74	178.35	16,889	+3.11(+1.78%)
Sep 08, 2022	172.79	175.38	172.53	175.23	8,325	+0.99(+0.57%)
Sep 07, 2022	170.71	174.34	170.71	174.24	35,390	+3.53(+2.07%)
Sep 06, 2022	171.95	172.22	169.98	170.71	24,708	-0.80(-0.47%)
Sep 02, 2022	175.05	175.57	170.87	171.50	57,950	-1.69(-0.98%)

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.