Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	176.40	176.92	175.67	175.73	4,723	-0.29(-0.17%)
Feb 27, 2023	177.31	177.55	175.86	176.03	16,894	+0.19(+0.11%)
Feb 24, 2023	175.16	175.85	174.57	175.84	258,337	-1.84(-1.04%)
Feb 23, 2023	178.35	178.35	175.91	177.69	7,230	+0.86(+0.49%)
Feb 22, 2023	176.82	177.64	176.15	176.82	19,545	+0.06(+0.03%)
Feb 21, 2023	179.10	179.10	176.62	176.76	9,301	-3.95(-2.19%)
Feb 17, 2023	180.52	180.72	179.21	180.72	18,440	-0.50(-0.28%)
Feb 16, 2023	181.76	182.94	181.10	181.22	7,323	-2.43(-1.32%)
Feb 15, 2023	182.11	183.65	181.81	183.65	11,837	+0.87(+0.48%)
Feb 14, 2023	182.37	183.56	180.88	182.78	12,772	+0.09(+0.05%)
Feb 13, 2023	181.14	182.69	180.60	182.69	189,081	+2.12(+1.17%)
Feb 10, 2023	179.73	180.57	179.44	180.57	10,514	+0.26(+0.15%)
Feb 09, 2023	183.69	183.69	179.97	180.31	25,600	-1.58(-0.87%)
Feb 08, 2023	183.42	183.42	181.77	181.88	18,592	-2.06(-1.12%)
Feb 07, 2023	181.72	184.34	180.72	183.95	9,575	+2.30(+1.26%)
Feb 06, 2023	182.25	182.25	181.18	181.65	24,620	-1.30(-0.71%)
Feb 03, 2023	182.78	184.93	182.51	182.94	11,458	-1.97(-1.07%)
Feb 02, 2023	184.23	185.56	183.28	184.92	16,388	+2.80(+1.54%)
Feb 01, 2023	179.91	182.68	178.50	182.12	226,185	+2.11(+1.17%)
Jan 31, 2023	177.75	180.01	177.48	180.01	11,401	+2.86(+1.61%)
Jan 30, 2023	178.38	179.19	177.06	177.16	20,518	-2.37(-1.32%)
Jan 27, 2023	178.67	180.32	178.59	179.52	8,731	+0.66(+0.37%)
Jan 26, 2023	178.17	178.97	177.08	178.86	22,799	+1.84(+1.04%)
Jan 25, 2023	175.32	177.03	174.18	177.03	81,591	+0.03(+0.02%)
Jan 24, 2023	176.56	177.25	175.91	177.00	10,152	-0.24(-0.13%)
Jan 23, 2023	175.65	177.97	175.15	177.23	27,317	+2.20(+1.26%)
Jan 20, 2023	172.34	175.04	171.79	175.04	24,722	+3.38(+1.97%)
Jan 19, 2023	171.77	172.68	171.12	171.66	36,609	-1.40(-0.81%)
Jan 18, 2023	176.29	176.83	173.06	173.06	145,942	-2.55(-1.45%)
Jan 17, 2023	175.90	176.62	175.54	175.62	16,965	-0.62(-0.35%)
Jan 13, 2023	173.93	176.25	173.93	176.23	14,724	+0.73(+0.41%)
Jan 12, 2023	175.10	175.81	173.67	175.51	79,211	+1.07(+0.61%)
Jan 11, 2023	173.00	174.46	172.83	174.44	15,340	+2.09(+1.21%)
Jan 10, 2023	170.40	172.35	170.40	172.35	20,466	+1.33(+0.78%)
Jan 09, 2023	171.61	173.15	170.75	171.01	40,882	+0.05(+0.03%)
Jan 06, 2023	168.25	171.18	167.27	170.96	17,135	+3.72(+2.22%)
Jan 05, 2023	168.02	168.02	166.90	167.25	61,646	-1.64(-0.97%)
Jan 04, 2023	168.17	169.73	167.63	168.88	13,846	+1.10(+0.66%)
Jan 03, 2023	169.57	169.94	166.35	167.78	78,881	-0.75(-0.44%)
Dec 30, 2022	167.57	168.53	166.78	168.53	47,953	-0.08(-0.05%)
Dec 29, 2022	166.67	169.10	166.67	168.61	99,771	+3.13(+1.89%)
Dec 28, 2022	167.56	168.48	165.48	165.48	90,916	-2.47(-1.47%)
Dec 27, 2022	168.41	168.44	167.27	167.95	33,355	-0.31(-0.19%)
Dec 23, 2022	166.86	168.40	166.47	168.26	30,770	+0.50(+0.30%)
Dec 22, 2022	168.75	168.75	165.03	167.76	106,435	-2.05(-1.21%)
Dec 21, 2022	168.75	170.41	168.58	169.81	363,499	+2.16(+1.29%)
Dec 20, 2022	166.97	168.20	166.45	167.66	135,302	+0.48(+0.29%)
Dec 19, 2022	168.94	168.95	166.45	167.18	429,989	-1.79(-1.06%)
Dec 16, 2022	169.35	169.99	167.75	168.96	21,110	-2.00(-1.17%)
Dec 15, 2022	172.92	172.92	170.12	170.96	27,142	-4.30(-2.45%)
Dec 14, 2022	175.78	177.55	174.32	175.26	20,879	-0.65(-0.37%)
Dec 13, 2022	179.46	179.76	174.93	175.91	43,611	+0.98(+0.56%)
Dec 12, 2022	172.69	174.93	172.40	174.93	77,726	+2.48(+1.44%)
Dec 09, 2022	173.14	174.09	172.27	172.45	22,817	-0.98(-0.56%)
Dec 08, 2022	173.88	174.08	173.03	173.42	16,643	+1.00(+0.58%)
Dec 07, 2022	172.51	173.11	171.83	172.43	44,377	-0.17(-0.10%)
Dec 06, 2022	175.16	175.22	171.77	172.59	36,570	-2.76(-1.58%)
Dec 05, 2022	177.67	177.67	174.80	175.36	60,860	-3.12(-1.75%)
Dec 02, 2022	176.62	178.92	176.61	178.47	70,273	-0.56(-0.31%)

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.