Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		91.98	91.98	91.98	0	-0.18(-0.20%)
Dec 29, 2016	92.32	92.40	92.00	92.16	8,606	-0.09(-0.10%)
Dec 28, 2016	93.14	93.14	92.21	92.25	13,886	-0.77(-0.82%)
Dec 27, 2016	92.75	93.15	92.75	93.02	6,623	+0.22(+0.24%)
Dec 23, 2016		92.79	92.79	92.79	0	+0.20(+0.21%)
Dec 22, 2016	92.83	92.83	92.44	92.60	7,113	-0.23(-0.25%)
Dec 21, 2016	93.03	93.03	92.83	92.83	6,079	-0.12(-0.13%)
Dec 20, 2016	93.20	93.20	92.87	92.95	13,328	+0.21(+0.23%)
Dec 19, 2016	92.48	92.87	92.48	92.74	6,748	+0.34(+0.37%)
Dec 16, 2016	92.46	92.95	92.40	92.40	12,753	+0.34(+0.36%)
Dec 15, 2016	91.85	92.54	91.85	92.07	18,038	+0.30(+0.33%)
Dec 14, 2016	92.58	92.58	91.70	91.77	3,069	-1.32(-1.42%)
Dec 13, 2016	92.90	93.24	92.83	93.09	8,156	+0.63(+0.68%)
Dec 12, 2016	92.88	92.88	92.35	92.46	7,208	-0.19(-0.20%)
Dec 09, 2016	92.47	92.64	92.41	92.64	8,465	+0.46(+0.50%)
Dec 08, 2016	92.01	92.31	91.87	92.18	4,561	+0.45(+0.49%)
Dec 07, 2016	90.75	91.93	90.75	91.73	5,433	+1.06(+1.17%)
Dec 06, 2016	90.26	90.68	90.26	90.67	14,898	+0.39(+0.43%)
Dec 05, 2016	90.24	90.46	90.22	90.28	7,223	+0.64(+0.71%)
Dec 02, 2016	89.73	89.95	89.64	89.64	6,523	+0.12(+0.13%)
Dec 01, 2016	90.35	90.35	89.52	89.52	3,729	-0.50(-0.56%)
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%)

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.