Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	83.81	83.91	83.61	83.61	3,285	-0.22(-0.27%)
Feb 26, 2015	83.85	84.02	83.70	83.83	9,627	-0.18(-0.21%)
Feb 25, 2015	83.86	84.16	83.86	84.01	1,809	-0.03(-0.04%)
Feb 24, 2015	83.73	84.04	83.73	84.04	6,151	+0.22(+0.27%)
Feb 23, 2015	83.75	83.82	83.53	83.82	13,050	+0.19(+0.23%)
Feb 20, 2015	83.10	83.65	82.82	83.63	3,087	+0.36(+0.43%)
Feb 19, 2015	83.28	83.37	83.06	83.27	4,728	+0.00(+0.00%)
Feb 18, 2015	83.13	83.29	83.13	83.27	8,799	+0.02(+0.03%)
Feb 17, 2015	83.25	83.35	82.91	83.25	7,633	+0.09(+0.10%)
Feb 13, 2015	82.94	83.16	83.16	83.16	1,864	+0.51(+0.62%)
Feb 12, 2015	82.46	82.64	82.46	82.64	2,054	+0.71(+0.87%)
Feb 11, 2015	81.96	82.11	81.68	81.93	1,532	-0.10(-0.13%)
Feb 10, 2015	81.24	82.03	81.24	82.03	2,031	+1.00(+1.23%)
Feb 09, 2015	81.11	81.47	81.04	81.04	2,895	-0.39(-0.47%)
Feb 06, 2015	81.97	82.16	81.43	81.43	2,593	-0.17(-0.21%)
Feb 05, 2015	81.04	81.60	81.04	81.60	11,257	+0.76(+0.94%)
Feb 04, 2015	80.90	81.31	80.83	80.83	10,475	-0.39(-0.48%)
Feb 03, 2015	80.34	81.22	80.34	81.22	14,029	+2.08(+2.62%)
Feb 02, 2015	79.21	79.43	78.85	79.14	4,674	-0.19(-0.24%)
Jan 30, 2015	79.37	79.82	79.34	79.34	1,838	-0.36(-0.45%)
Jan 29, 2015	79.43	79.69	78.99	79.69	3,750	+0.21(+0.27%)
Jan 28, 2015	81.16	81.16	79.48	79.48	12,230	-1.06(-1.31%)
Jan 27, 2015	80.70	80.83	80.32	80.53	4,744	-0.75(-0.93%)
Jan 26, 2015	81.11	81.36	80.92	81.29	4,403	+0.04(+0.05%)
Jan 23, 2015	81.37	81.40	81.25	81.25	2,337	-0.25(-0.31%)
Jan 22, 2015	80.82	81.50	80.80	81.50	2,782	+1.22(+1.52%)
Jan 21, 2015	79.61	80.47	79.61	80.28	3,590	+0.38(+0.48%)
Jan 20, 2015	80.15	80.15	79.38	79.90	60,863	+0.48(+0.61%)
Jan 16, 2015	78.71	79.48	78.65	79.42	4,099	+0.46(+0.59%)
Jan 15, 2015	79.89	79.96	78.89	78.95	8,275	-0.64(-0.80%)
Jan 14, 2015	79.19	79.59	78.97	79.59	8,714	-0.29(-0.37%)
Jan 13, 2015	80.79	81.24	79.63	79.88	11,937	-0.30(-0.37%)
Jan 12, 2015	80.94	80.94	80.94	80.18	2,300	-0.74(-0.91%)
Jan 09, 2015	81.12	81.12	80.76	80.91	6,161	-0.37(-0.45%)
Jan 08, 2015	80.51	81.40	80.51	81.28	6,395	+1.30(+1.63%)
Jan 07, 2015	79.85	80.01	79.64	79.98	7,434	+0.91(+1.15%)
Jan 06, 2015	80.05	80.05	78.76	79.07	10,495	-0.79(-0.99%)
Jan 05, 2015	80.95	81.15	79.80	79.86	22,447	-0.98(-1.21%)
Jan 02, 2015	81.76	81.76	80.82	80.84	2,111	-0.81(-0.99%)
Dec 31, 2014	82.26	81.65	81.65	81.65	2,213	-0.54(-0.66%)
Dec 30, 2014	82.26	82.29	82.13	82.19	2,867	-0.37(-0.44%)
Dec 29, 2014	82.46	82.61	82.40	82.56	12,272	+0.05(+0.06%)
Dec 26, 2014	82.31	82.54	82.29	82.51	6,921	+0.26(+0.31%)
Dec 24, 2014	82.28	82.25	82.25	82.25	4,311	+0.11(+0.14%)
Dec 23, 2014	82.28	82.28	82.09	82.14	3,997	+0.29(+0.36%)
Dec 22, 2014	81.82	81.85	81.57	81.85	6,340	+0.12(+0.14%)
Dec 19, 2014	81.61	81.83	81.26	81.73	7,476	+0.77(+0.96%)
Dec 18, 2014	80.65	80.95	80.36	80.95	9,831	+1.70(+2.15%)
Dec 17, 2014	78.31	79.25	78.11	79.25	5,548	+0.43(+0.55%)
Dec 16, 2014	78.32	79.19	78.18	78.82	3,172	+0.29(+0.38%)
Dec 15, 2014	79.48	79.48	78.10	78.53	14,082	-0.43(-0.54%)
Dec 12, 2014	79.85	79.85	78.95	78.95	7,821	-1.52(-1.89%)
Dec 11, 2014	80.12	80.64	80.12	80.47	5,627	+0.58(+0.73%)
Dec 10, 2014	81.12	81.12	79.89	79.89	10,847	-1.05(-1.30%)
Dec 09, 2014	80.45	80.94	80.29	80.94	7,763	-0.07(-0.08%)
Dec 08, 2014	81.66	81.68	80.85	81.01	4,016	-0.67(-0.83%)
Dec 05, 2014	81.68	81.68	81.66	81.69	5,001	+0.26(+0.31%)
Dec 04, 2014	81.59	81.59	81.43	81.43	1,200	-0.21(-0.26%)
Dec 03, 2014	81.34	81.69	81.23	81.64	6,792	+0.49(+0.60%)
Dec 02, 2014	80.76	81.15	80.76	81.15	4,061	+0.41(+0.50%)

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.