Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	201.10	201.39	200.21	201.21	11,978	+0.73(+0.37%)
Nov 29, 2023	201.14	202.10	200.36	200.47	68,255	-0.14(-0.07%)
Nov 28, 2023	200.29	201.03	199.82	200.61	18,748	+0.41(+0.20%)
Nov 27, 2023	200.12	200.79	200.12	200.21	31,034	-0.59(-0.29%)
Nov 24, 2023	200.45	200.79	200.34	200.79	17,912	+0.44(+0.22%)
Nov 22, 2023	199.94	200.81	199.94	200.35	25,186	+0.70(+0.35%)
Nov 21, 2023	199.79	199.79	199.12	199.66	32,963	-0.38(-0.19%)
Nov 20, 2023	198.53	200.40	198.20	200.04	12,825	+1.33(+0.67%)
Nov 17, 2023	198.09	198.77	198.09	198.71	37,123	+0.78(+0.40%)
Nov 16, 2023	197.84	198.30	197.30	197.92	10,533	-0.43(-0.22%)
Nov 15, 2023	198.08	198.96	198.08	198.35	119,093	+0.57(+0.29%)
Nov 14, 2023	195.97	198.22	195.97	197.78	12,317	+4.38(+2.26%)
Nov 13, 2023	193.39	193.83	192.57	193.40	50,534	-0.09(-0.05%)
Nov 10, 2023	191.48	193.58	190.89	193.49	88,918	+2.68(+1.41%)
Nov 09, 2023	192.73	192.73	190.57	190.81	18,963	-1.44(-0.75%)
Nov 08, 2023	192.39	192.72	191.55	192.25	163,026	-0.23(-0.12%)
Nov 07, 2023	192.06	192.67	191.37	192.48	10,224	+0.61(+0.32%)
Nov 06, 2023	192.38	192.38	191.04	191.88	85,667	+0.23(+0.12%)
Nov 03, 2023	190.60	192.48	190.60	191.65	124,558	+2.04(+1.08%)
Nov 02, 2023	187.87	189.60	187.87	189.60	9,595	+3.78(+2.04%)
Nov 01, 2023	184.55	186.12	184.24	185.82	21,195	+1.73(+0.94%)
Oct 31, 2023	182.63	184.09	182.63	184.09	21,899	+1.51(+0.83%)
Oct 30, 2023	181.94	183.20	181.47	182.58	103,109	+1.88(+1.04%)
Oct 27, 2023	182.08	182.41	180.29	180.71	15,447	-0.91(-0.50%)
Oct 26, 2023	183.12	183.14	181.62	181.62	17,606	-2.06(-1.12%)
Oct 25, 2023	185.93	185.93	183.43	183.68	86,267	-2.98(-1.60%)
Oct 24, 2023	186.34	186.89	185.60	186.65	6,955	+1.62(+0.87%)
Oct 23, 2023	184.53	186.59	184.28	185.03	21,664	-0.54(-0.29%)
Oct 20, 2023	187.60	187.60	185.57	185.57	6,533	-2.23(-1.19%)
Oct 19, 2023	189.85	190.72	187.81	187.81	4,540	-1.82(-0.96%)
Oct 18, 2023	191.53	191.76	189.61	189.62	6,579	-2.98(-1.55%)
Oct 17, 2023	191.16	193.25	191.10	192.60	32,359	+0.35(+0.18%)
Oct 16, 2023	191.35	192.50	191.32	192.25	7,175	+2.10(+1.11%)
Oct 13, 2023	192.34	192.34	189.63	190.15	24,640	-1.18(-0.62%)
Oct 12, 2023	192.83	192.83	190.36	191.33	32,903	-1.21(-0.63%)
Oct 11, 2023	192.43	192.81	191.63	192.54	22,254	+0.54(+0.28%)
Oct 10, 2023	191.54	193.06	191.14	192.00	14,901	+1.34(+0.70%)
Oct 09, 2023	188.89	191.06	188.43	190.66	21,379	+0.88(+0.47%)
Oct 06, 2023	186.64	190.23	185.86	189.78	22,916	+2.59(+1.38%)
Oct 05, 2023	187.02	187.69	185.96	187.19	20,963	-0.23(-0.12%)
Oct 04, 2023	186.44	187.71	186.24	187.42	8,142	+1.13(+0.61%)
Oct 03, 2023	187.63	188.44	185.60	186.29	12,195	-2.36(-1.25%)
Oct 02, 2023	188.98	189.35	187.78	188.65	7,055	-0.72(-0.38%)
Sep 29, 2023	191.22	191.22	188.95	189.36	4,500	-0.26(-0.14%)
Sep 28, 2023	188.72	190.19	188.29	189.62	7,725	+1.01(+0.54%)
Sep 27, 2023	188.99	188.99	187.17	188.61	7,606	+0.65(+0.34%)
Sep 26, 2023	190.03	190.03	187.96	187.96	15,939	-3.13(-1.64%)
Sep 25, 2023	189.53	191.09	190.14	191.09	12,873	+1.13(+0.60%)
Sep 22, 2023	190.95	191.52	189.96	189.96	8,481	-0.75(-0.40%)
Sep 21, 2023	192.89	192.89	190.51	190.71	14,297	-3.30(-1.70%)
Sep 20, 2023	196.37	196.37	194.01	194.01	406,495	-1.77(-0.90%)
Sep 19, 2023	195.69	195.98	194.54	195.79	17,358	-0.31(-0.16%)
Sep 18, 2023	195.84	196.71	195.84	196.09	12,502	-0.18(-0.09%)
Sep 15, 2023	197.92	197.92	195.94	196.27	11,242	-2.31(-1.17%)
Sep 14, 2023	197.72	198.64	197.50	198.59	5,201	+2.07(+1.05%)
Sep 13, 2023	196.72	197.16	196.24	196.52	6,803	-0.34(-0.17%)
Sep 12, 2023	197.15	197.73	196.62	196.85	5,962	-0.76(-0.39%)
Sep 11, 2023	197.64	197.71	197.24	197.62	4,990	+1.06(+0.54%)
Sep 08, 2023	196.26	196.96	196.08	196.56	4,983	+0.59(+0.30%)
Sep 07, 2023	195.21	196.24	195.21	195.96	9,173	-1.05(-0.53%)
Sep 06, 2023	197.83	197.83	195.97	197.01	10,302	-0.93(-0.47%)
Sep 05, 2023	198.80	198.86	197.94	197.94	6,793	-1.12(-0.56%)

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.