Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	189.79	191.79	188.94	191.06	42,079	-0.50(-0.26%)
Feb 25, 2022	187.81	191.56	188.37	191.56	35,979	+4.29(+2.29%)
Feb 24, 2022	178.65	187.52	178.46	187.27	94,451	+3.24(+1.76%)
Feb 23, 2022	188.84	189.06	184.03	184.03	13,546	-4.29(-2.28%)
Feb 22, 2022	188.66	189.81	186.21	188.33	53,435	-1.58(-0.83%)
Feb 18, 2022				189.90	0	-1.42(-0.74%)
Feb 17, 2022	194.37	194.37	191.21	191.32	8,630	-4.24(-2.17%)
Feb 16, 2022	193.79	196.11	193.77	195.56	27,159	+0.11(+0.05%)
Feb 15, 2022	194.47	195.45	194.47	195.45	8,967	+3.63(+1.89%)
Feb 14, 2022	192.03	193.02	190.42	191.83	15,718	-1.62(-0.83%)
Feb 11, 2022	196.88	197.23	192.49	193.44	73,826	-3.06(-1.55%)
Feb 10, 2022	197.29	200.29	195.91	196.50	11,605	-3.31(-1.66%)
Feb 09, 2022	198.98	199.82	198.80	199.80	9,683	+2.97(+1.51%)
Feb 08, 2022	195.06	196.84	194.83	196.84	4,536	+1.95(+1.00%)
Feb 07, 2022	196.21	196.53	194.69	194.88	11,986	-0.84(-0.43%)
Feb 04, 2022	194.58	196.33	193.31	195.72	6,113	+1.55(+0.80%)
Feb 03, 2022	196.60	197.00	194.07	194.18	19,997	-4.80(-2.41%)
Feb 02, 2022	199.21	199.22	197.33	198.97	13,142	+1.45(+0.73%)
Feb 01, 2022	197.13	197.54	195.50	197.53	82,142	+1.20(+0.61%)
Jan 31, 2022	192.33	196.32		196.32	36,130	+4.15(+2.16%)
Jan 28, 2022	187.77	192.17	186.38	192.17	89,532	+4.43(+2.36%)
Jan 27, 2022	191.40	191.72	187.42	187.75	10,890	-1.34(-0.71%)
Jan 26, 2022	192.18	193.69	188.54	189.09	12,052	-0.28(-0.15%)
Jan 25, 2022	189.81	191.44	186.55	189.37	40,584	-3.04(-1.58%)
Jan 24, 2022	188.20	192.63	183.71	192.42	128,367	+1.35(+0.71%)
Jan 21, 2022	194.09	194.72	191.06	191.06	34,137	-3.83(-1.96%)
Jan 20, 2022	197.53	199.82	194.88	194.89	22,105	-2.20(-1.11%)
Jan 19, 2022	199.67	200.84	197.03	197.09	18,119	-2.01(-1.01%)
Jan 18, 2022	200.62	200.69	198.88	199.10	26,667	-4.06(-2.00%)
Jan 14, 2022				203.16	0	+0.02(+0.01%)
Jan 13, 2022	207.04	207.04	203.00	203.14	34,697	-2.90(-1.41%)
Jan 12, 2022	206.96	207.18	205.28	206.04	14,325	+0.31(+0.15%)
Jan 11, 2022	203.95	205.73	202.66	205.73	16,133	+2.01(+0.99%)
Jan 10, 2022	202.06	203.72	199.78	203.72	26,917	-0.37(-0.18%)
Jan 07, 2022	205.51	205.60	204.09	204.09	7,286	-0.95(-0.46%)
Jan 06, 2022	204.62	206.01	204.17	205.03	13,829	-0.01(-0.00%)
Jan 05, 2022	209.23	209.55	205.04	205.04	13,969	-4.55(-2.17%)
Jan 04, 2022	210.88	210.88	209.14	209.60	18,139	-0.14(-0.07%)
Jan 03, 2022	209.68	209.74	208.49	209.74	24,978	+1.17(+0.56%)
Dec 31, 2021	209.53	209.53	208.57	208.57	10,361	-0.70(-0.34%)
Dec 30, 2021	210.16	210.42	209.07	209.28	33,063	-0.18(-0.09%)
Dec 29, 2021	209.81	209.97	208.78	209.46	8,050	+0.02(+0.01%)
Dec 28, 2021	209.74	210.54	209.27	209.44	19,382	-0.30(-0.14%)
Dec 27, 2021	208.01	209.74	207.97	209.74	14,166	+2.62(+1.26%)
Dec 23, 2021	206.60	207.69	206.60	207.12	90,166	+1.49(+0.72%)
Dec 22, 2021	203.91	205.63	203.91	205.63	16,850	+2.17(+1.06%)
Dec 21, 2021	201.87	203.68	200.91	203.47	13,240	+3.65(+1.82%)
Dec 20, 2021	199.83	199.83	198.11	199.82	43,821	-2.80(-1.38%)
Dec 17, 2021	201.60	203.82	201.11	202.62	8,482	-1.21(-0.60%)
Dec 16, 2021	206.43	206.61	203.28	203.84	15,194	-1.86(-0.91%)
Dec 15, 2021	202.00	205.73	201.32	205.70	7,727	+3.15(+1.56%)
Dec 14, 2021	202.03	202.97	201.42	202.55	39,372	-1.44(-0.70%)
Dec 13, 2021	206.10	206.10	203.98	203.98	8,946	-2.06(-1.00%)
Dec 10, 2021	206.13	206.13	204.82	206.04	4,761	+1.47(+0.72%)
Dec 09, 2021	205.69	205.70	204.58	204.58	7,972	-1.88(-0.91%)
Dec 08, 2021	206.17	206.61	205.31	206.46	45,050	+0.93(+0.45%)
Dec 07, 2021	204.53	206.12	204.51	205.53	19,171	+4.25(+2.11%)
Dec 06, 2021	200.17	201.98	199.62	201.27	9,216	+2.44(+1.23%)
Dec 03, 2021	202.07	202.07	197.18	198.83	31,031	-1.91(-0.95%)
Dec 02, 2021	198.14	201.74	198.14	200.74	12,952	+3.03(+1.54%)

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.