Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	118.31	118.38	118.02	118.06	6,215	-0.25(-0.21%)
Feb 27, 2019	118.14	118.37	117.66	118.31	3,528	-0.14(-0.12%)
Feb 26, 2019	118.25	118.69	118.25	118.45	5,061	-0.02(-0.02%)
Feb 25, 2019	118.99	119.22	118.47	118.47	12,213	+0.25(+0.21%)
Feb 22, 2019	117.93	118.37	117.93	118.22	6,506	+0.64(+0.54%)
Feb 21, 2019	117.70	117.70	117.38	117.58	6,118	-0.37(-0.31%)
Feb 20, 2019	117.72	117.99	117.68	117.95	6,212	+0.04(+0.03%)
Feb 19, 2019	117.30	117.96	117.30	117.91	3,973	+0.52(+0.44%)
Feb 15, 2019	117.00	117.39	116.95	117.39	8,892	+0.94(+0.81%)
Feb 14, 2019	115.95	116.61	115.62	116.45	17,044	+0.01(+0.01%)
Feb 13, 2019	116.78	116.78	116.24	116.45	36,824	+0.34(+0.29%)
Feb 12, 2019	115.45	116.18	115.45	116.10	5,228	+1.46(+1.27%)
Feb 11, 2019	114.64	114.68	114.41	114.65	16,763	+0.27(+0.23%)
Feb 08, 2019	113.73	114.38	113.46	114.38	11,603	+0.17(+0.15%)
Feb 07, 2019	114.44	114.82	113.58	114.20	18,196	-1.11(-0.96%)
Feb 06, 2019	115.26	115.42	115.03	115.31	10,765	-0.25(-0.22%)
Feb 05, 2019	115.13	115.62	115.02	115.56	104,598	+0.73(+0.63%)
Feb 04, 2019	114.29	114.84	113.97	114.83	8,316	+0.65(+0.57%)
Feb 01, 2019	114.26	114.53	113.82	114.19	99,878	+0.12(+0.10%)
Jan 31, 2019	113.21	114.18	113.00	114.07	44,829	+1.07(+0.95%)
Jan 30, 2019	111.92	113.41	111.70	113.00	11,607	+1.70(+1.52%)
Jan 29, 2019	111.58	111.62	111.24	111.30	5,188	-0.22(-0.20%)
Jan 28, 2019	111.32	111.53	110.95	111.52	5,587	-0.73(-0.65%)
Jan 25, 2019	112.07	112.57	112.07	112.25	11,603	+0.92(+0.83%)
Jan 24, 2019	110.92	111.39	110.70	111.33	12,124	+0.43(+0.39%)
Jan 23, 2019	111.29	111.48	110.11	110.89	13,910	+0.42(+0.38%)
Jan 22, 2019	111.80	111.80	110.37	110.47	5,632	-1.87(-1.66%)
Jan 18, 2019	111.79	112.70	111.56	112.34	69,188	+1.53(+1.38%)
Jan 17, 2019	109.89	111.10	109.89	110.81	12,706	+0.60(+0.54%)
Jan 16, 2019	110.14	110.51	110.02	110.21	10,680	+0.45(+0.41%)
Jan 15, 2019	109.28	109.82	109.21	109.76	16,235	+1.03(+0.95%)
Jan 14, 2019	108.61	109.02	108.48	108.73	8,816	-0.61(-0.56%)
Jan 11, 2019	108.86	109.34	108.82	109.34	10,302	+0.03(+0.03%)
Jan 10, 2019	108.42	109.36	108.42	109.31	3,938	+0.55(+0.51%)
Jan 09, 2019	108.56	109.18	108.40	108.75	10,600	+0.48(+0.44%)
Jan 08, 2019	107.98	108.34	107.08	108.28	12,762	+1.13(+1.06%)
Jan 07, 2019	106.28	107.63	106.26	107.14	61,675	+0.89(+0.83%)
Jan 04, 2019	104.94	106.27	104.89	106.26	12,254	+3.29(+3.20%)
Jan 03, 2019	104.22	104.38	102.91	102.96	52,451	-2.20(-2.10%)
Jan 02, 2019	103.75	105.37	103.50	105.17	41,567	+0.11(+0.11%)
Dec 31, 2018	105.03	105.18	104.24	105.06	47,824	+1.20(+1.15%)
Dec 28, 2018	104.87	105.64	103.75	103.86	153,667	-0.35(-0.34%)
Dec 27, 2018	101.65	104.21	100.57	104.21	230,859	+1.99(+1.95%)
Dec 26, 2018	99.27	102.22	98.56	102.22	59,835	+3.69(+3.74%)
Dec 24, 2018	100.31	100.48	98.53	98.53	24,183	-2.72(-2.69%)
Dec 21, 2018	103.57	104.65	100.72	101.25	40,341	-1.99(-1.93%)
Dec 20, 2018	104.62	104.91	102.23	103.24	76,464	-1.88(-1.79%)
Dec 19, 2018	106.78	107.84	104.57	105.12	14,224	-1.72(-1.61%)
Dec 18, 2018	107.64	107.81	105.98	106.84	17,957	+0.17(+0.16%)
Dec 17, 2018	108.64	108.64	106.03	106.66	35,078	-2.28(-2.09%)
Dec 14, 2018	109.86	110.48	108.80	108.94	15,073	-2.21(-1.99%)
Dec 13, 2018	111.67	111.67	110.56	111.15	13,966	-1.30(-1.16%)
Dec 12, 2018	111.85	112.45	111.79	112.45	4,856	+1.87(+1.69%)
Dec 11, 2018	112.06	112.06	110.58	110.58	10,767	-0.07(-0.07%)
Dec 10, 2018	110.53	110.84	108.70	110.65	7,393	-0.28(-0.25%)
Dec 07, 2018	113.04	113.11	110.38	110.93	5,776	-2.06(-1.82%)
Dec 06, 2018	111.23	112.98	110.25	112.98	6,513	-0.58(-0.51%)
Dec 04, 2018	116.54	116.54	113.56	113.56	6,974	-3.52(-3.01%)

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.