Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	122.75	126.31	122.21	126.30	49,643	-1.36(-1.07%)
Feb 27, 2020	130.21	132.17	127.66	127.66	48,212	-5.28(-3.97%)
Feb 26, 2020	134.02	135.66	132.94	132.94	13,819	-0.72(-0.54%)
Feb 25, 2020	138.83	138.83	133.59	133.66	7,082	-4.48(-3.24%)
Feb 24, 2020	138.25	139.07	137.41	138.14	19,285	-4.40(-3.09%)
Feb 21, 2020	143.69	143.69	142.26	142.54	11,611	-1.56(-1.08%)
Feb 20, 2020	144.51	144.72	143.27	144.10	5,720	-0.44(-0.31%)
Feb 19, 2020	144.42	144.84	144.27	144.54	11,090	+0.58(+0.40%)
Feb 18, 2020	144.03	144.03	143.31	143.96	14,552	-0.40(-0.28%)
Feb 14, 2020	144.24	144.41	143.82	144.36	3,409	+0.19(+0.13%)
Feb 13, 2020	143.93	144.53	143.55	144.17	9,204	+0.04(+0.03%)
Feb 12, 2020	143.87	144.29	143.81	144.14	12,455	+1.05(+0.73%)
Feb 11, 2020	143.38	143.93	143.09	143.09	7,416	+0.34(+0.24%)
Feb 10, 2020	141.40	142.75	141.40	142.75	6,814	+0.96(+0.67%)
Feb 07, 2020	142.36	142.36	141.65	141.79	14,275	-0.78(-0.54%)
Feb 06, 2020	142.97	142.97	142.21	142.57	97,387	+0.60(+0.42%)
Feb 05, 2020	142.00	142.10	141.32	141.97	10,772	+1.32(+0.94%)
Feb 04, 2020	140.44	140.88	140.32	140.64	10,454	+2.12(+1.53%)
Feb 03, 2020	138.81	139.01	138.27	138.52	42,973	+1.14(+0.83%)
Jan 31, 2020	139.56	139.56	137.00	137.39	28,656	-2.46(-1.76%)
Jan 30, 2020	138.67	139.85	138.31	139.85	12,941	+0.28(+0.20%)
Jan 29, 2020	139.69	140.02	139.56	139.56	9,058	-0.13(-0.09%)
Jan 28, 2020	139.01	139.80	138.67	139.70	6,309	+1.49(+1.08%)
Jan 27, 2020	138.41	138.76	137.74	138.20	15,643	-1.95(-1.39%)
Jan 24, 2020	142.08	142.08	139.95	140.16	27,698	-1.49(-1.05%)
Jan 23, 2020	141.05	141.66	140.81	141.65	280,085	+0.16(+0.11%)
Jan 22, 2020	141.78	142.20	141.49	141.49	13,525	+0.07(+0.05%)
Jan 21, 2020	141.56	141.80	141.31	141.41	17,426	-0.34(-0.24%)
Jan 17, 2020	141.99	141.99	141.59	141.76	7,670	+0.48(+0.34%)
Jan 16, 2020	140.98	141.28	140.93	141.27	16,847	+1.17(+0.84%)
Jan 15, 2020	140.19	140.63	139.81	140.10	21,202	+0.21(+0.15%)
Jan 14, 2020	139.99	140.35	139.53	139.89	13,808	-0.08(-0.06%)
Jan 13, 2020	139.41	139.97	139.25	139.97	9,405	+0.95(+0.69%)
Jan 10, 2020	139.57	139.66	138.99	139.02	10,972	-0.36(-0.26%)
Jan 09, 2020	139.32	139.41	139.03	139.38	13,873	+0.86(+0.62%)
Jan 08, 2020	137.80	139.06	137.80	138.51	17,372	+0.66(+0.48%)
Jan 07, 2020	138.10	138.10	137.80	137.85	5,451	-0.25(-0.18%)
Jan 06, 2020	136.82	138.10	136.82	138.10	32,755	+0.34(+0.25%)
Jan 03, 2020	136.88	138.09	136.88	137.76	14,168	-0.76(-0.55%)
Jan 02, 2020	138.24	138.52	137.72	138.52	14,524	+1.09(+0.79%)
Dec 31, 2019	137.04	137.56	136.96	137.43	15,873	+0.39(+0.28%)
Dec 30, 2019	137.91	137.91	136.86	137.04	15,913	-0.69(-0.50%)
Dec 27, 2019	138.48	138.48	137.73	137.73	7,670	-0.14(-0.10%)
Dec 26, 2019	137.69	137.88	137.69	137.88	2,240	+0.57(+0.42%)
Dec 24, 2019	137.25	137.31	137.25	137.30	2,130	+0.05(+0.03%)
Dec 23, 2019	137.24	137.59	137.24	137.25	7,392	-0.01(-0.01%)
Dec 20, 2019	137.02	137.27	136.99	137.27	11,185	+0.84(+0.62%)
Dec 19, 2019	136.16	136.50	136.03	136.43	9,343	+0.32(+0.23%)
Dec 18, 2019	136.13	136.13	135.88	136.11	4,910	+0.18(+0.13%)
Dec 17, 2019	136.10	136.10	135.86	135.93	23,024	+0.12(+0.09%)
Dec 16, 2019	135.59	136.10	135.59	135.81	14,233	+1.12(+0.83%)
Dec 13, 2019	134.84	135.29	134.49	134.69	10,381	-0.13(-0.09%)
Dec 12, 2019	133.79	135.09	133.62	134.82	3,998	+1.12(+0.84%)
Dec 11, 2019	133.55	133.71	133.42	133.70	5,911	+0.46(+0.34%)
Dec 10, 2019	133.59	133.68	133.20	133.24	15,497	-0.27(-0.20%)
Dec 09, 2019	134.01	134.02	133.51	133.51	4,630	-0.44(-0.32%)
Dec 06, 2019	133.76	134.10	133.76	133.94	8,882	+1.29(+0.97%)
Dec 05, 2019	132.72	132.75	132.31	132.66	12,130	+0.04(+0.03%)
Dec 04, 2019	132.26	132.73	132.26	132.62	2,262	+0.94(+0.72%)
Dec 03, 2019	131.23	131.71	130.89	131.67	8,814	-0.81(-0.61%)

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.