Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	110.34	110.91	108.37	108.65	27,166	-1.64(-1.49%)
Mar 30, 2020	107.48	110.57	107.48	110.29	73,055	+3.38(+3.16%)
Mar 27, 2020	108.04	109.65	106.16	106.92	26,492	-3.67(-3.32%)
Mar 26, 2020	105.91	110.59	105.71	110.59	59,278	+6.56(+6.31%)
Mar 25, 2020	104.05	108.38	101.38	104.03	60,045	+1.12(+1.09%)
Mar 24, 2020	99.75	102.91	98.68	102.91	119,001	+8.39(+8.87%)
Mar 23, 2020	95.48	96.24	91.78	94.52	390,586	-2.17(-2.24%)
Mar 20, 2020	102.86	102.86	96.69	96.69	63,918	-4.20(-4.16%)
Mar 19, 2020	99.44	102.94	96.38	100.88	51,187	+2.05(+2.07%)
Mar 18, 2020	99.66	102.32	94.89	98.83	59,670	-6.79(-6.43%)
Mar 17, 2020	102.32	106.81	100.27	105.62	101,062	+3.53(+3.46%)
Mar 16, 2020	99.11	107.34	99.11	102.09	81,288	-9.37(-8.40%)
Mar 13, 2020	110.31	111.47	105.25	111.46	34,729	+6.49(+6.18%)
Mar 12, 2020	109.83	112.03	93.87	104.97	91,604	-10.96(-9.45%)
Mar 11, 2020	119.01	119.01	114.52	115.93	31,352	-6.09(-4.99%)
Mar 10, 2020	121.45	122.14	115.96	122.02	179,981	+5.37(+4.60%)
Mar 09, 2020	121.94	123.47	116.47	116.65	37,196	-9.99(-7.89%)
Mar 06, 2020	125.58	126.72	123.72	126.64	11,718	-2.29(-1.78%)
Mar 05, 2020	130.01	130.46	127.97	128.93	12,518	-4.34(-3.25%)
Mar 04, 2020	130.88	133.27	129.84	133.27	19,760	+5.13(+4.01%)
Mar 03, 2020	132.47	133.41	127.11	128.13	46,675	-2.87(-2.19%)
Mar 02, 2020	126.70	131.00	125.87	131.00	108,153	+4.70(+3.72%)
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%)

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.