Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	114.07	114.22	112.55	112.56	6,556	-1.66(-1.45%)
Feb 27, 2018	115.37	115.64	114.24	114.22	27,570	-1.02(-0.89%)
Feb 26, 2018	114.64	115.33	114.59	115.25	18,578	+1.24(+1.08%)
Feb 23, 2018	112.81	114.05	112.81	114.01	10,928	+1.49(+1.33%)
Feb 22, 2018	112.83	113.30	112.27	112.52	3,968	-0.09(-0.08%)
Feb 21, 2018	112.95	112.95	112.61	112.61	6,954	-0.25(-0.23%)
Feb 20, 2018	113.28	113.44	112.85	112.86	6,876	-0.61(-0.54%)
Feb 16, 2018		113.47	113.47	113.47	0	+0.44(+0.39%)
Feb 15, 2018	112.79	113.22	112.41	113.03	4,163	+0.89(+0.79%)
Feb 14, 2018		112.14	110.35	112.14	7,831	+1.80(+1.63%)
Feb 13, 2018	109.68	110.58	109.58	110.35	5,979	+0.08(+0.07%)
Feb 12, 2018	109.65	110.27	108.91	110.27	4,820	+1.70(+1.57%)
Feb 09, 2018	108.29	108.56	105.20	108.56	26,278	+1.16(+1.08%)
Feb 08, 2018	110.95	111.06	107.40	107.40	17,632	-3.73(-3.35%)
Feb 07, 2018	111.52	112.56	111.13	111.13	18,511	-0.49(-0.44%)
Feb 06, 2018	107.88	111.86	107.88	111.62	19,732	+0.33(+0.30%)
Feb 05, 2018	113.34	114.35	109.45	111.28	25,562	-3.13(-2.73%)
Feb 02, 2018	116.22	116.22	114.41	114.41	7,614	-2.19(-1.87%)
Feb 01, 2018	116.53	117.36	116.53	116.60	7,110	-0.13(-0.11%)
Jan 31, 2018	117.44	117.54	116.72	116.72	6,909	-0.25(-0.22%)
Jan 30, 2018	117.09	117.09	117.09	116.98	9,033	-1.16(-0.98%)
Jan 29, 2018	118.54	118.67	118.14	118.14	66,728	-0.77(-0.65%)
Jan 26, 2018	118.17	118.91	117.99	118.91	116,483	+1.29(+1.10%)
Jan 25, 2018	118.08	118.08	117.39	117.62	6,687	-0.03(-0.02%)
Jan 24, 2018	117.90	118.25	117.31	117.65	5,783	-0.10(-0.08%)
Jan 23, 2018	117.42	117.83	117.42	117.75	10,756	+0.64(+0.55%)
Jan 22, 2018	116.37	117.14	116.37	117.10	2,224	+0.59(+0.51%)
Jan 19, 2018	116.24	116.52	116.05	116.52	221,275	+0.55(+0.48%)
Jan 18, 2018	116.19	116.22	115.89	115.96	5,126	-0.14(-0.12%)
Jan 17, 2018	115.42	116.27	115.28	116.11	3,126	+0.89(+0.77%)
Jan 16, 2018	116.33	116.42	115.12	115.22	97,928	-0.35(-0.31%)
Jan 12, 2018		115.57	115.57	115.57	0	+0.67(+0.58%)
Jan 11, 2018	114.33	114.93	114.30	114.91	4,295	+0.95(+0.83%)
Jan 10, 2018		114.03		113.96	12,046	-0.14(-0.12%)
Jan 09, 2018	114.21	114.44	114.08	114.09	7,359	+0.10(+0.09%)
Jan 08, 2018	113.52	113.99	113.52	113.99	3,400	+0.27(+0.24%)
Jan 05, 2018	113.69	113.72	113.30	113.72	15,571	+0.60(+0.53%)
Jan 04, 2018	112.92	113.21	112.87	113.12	5,591	+0.48(+0.43%)
Jan 03, 2018	112.25	112.71	112.25	112.64	12,784	+0.64(+0.58%)
Jan 02, 2018	111.57	112.00	111.35	112.00	14,783	+0.65(+0.59%)
Dec 29, 2017		111.35	111.35	111.35	0	-0.19(-0.17%)
Dec 28, 2017	111.66	111.66	111.38	111.54	35,142	+0.10(+0.09%)
Dec 27, 2017	111.34	111.58	111.34	111.44	5,292	+0.12(+0.10%)
Dec 26, 2017	111.38	111.45	111.29	111.32	4,434	-0.11(-0.10%)
Dec 22, 2017	111.47	111.51	111.27	111.43	280,562	-0.01(-0.01%)
Dec 21, 2017	111.59	111.61	111.34	111.44	9,282	+0.26(+0.24%)
Dec 20, 2017	111.70	111.70	111.14	111.17	4,871	-0.03(-0.02%)
Dec 19, 2017	111.96	111.96	111.20	111.20	9,514	-0.53(-0.47%)
Dec 18, 2017	111.58	111.76	111.58	111.73	15,530	+0.85(+0.77%)
Dec 15, 2017	110.46	110.97	110.45	110.88	3,292	+0.91(+0.82%)
Dec 14, 2017	110.69	110.69	109.96	109.97	5,644	-0.44(-0.40%)
Dec 13, 2017	110.68	110.77	110.41	110.41	14,388	+0.01(+0.01%)
Dec 12, 2017	110.46	110.61	110.40	110.40	6,074	+0.23(+0.21%)
Dec 11, 2017	110.02	110.29	110.00	110.17	2,652	+0.27(+0.25%)
Dec 08, 2017	109.88	110.01	109.78	109.90	5,016	+0.56(+0.51%)
Dec 07, 2017	108.93	109.54	108.93	109.34	2,019	+0.33(+0.30%)
Dec 06, 2017	108.81	109.14	109.07	109.01	9,559	-0.06(-0.06%)
Dec 05, 2017	109.56	109.81	109.07	109.07	3,947	-0.52(-0.48%)
Dec 04, 2017	110.54	110.54	109.60	109.60	11,575	-0.05(-0.04%)

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.