Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	200.20	200.67	197.71	197.72	11,094	-2.85(-1.42%)
Mar 30, 2022	201.88	201.96	199.95	200.57	13,691	-1.55(-0.77%)
Mar 29, 2022	201.40	202.17	200.47	202.12	70,448	+2.67(+1.34%)
Mar 28, 2022	197.71	199.46	196.69	199.46	20,298	+1.46(+0.74%)
Mar 25, 2022	197.16	198.12	196.28	197.99	23,501	+0.91(+0.46%)
Mar 24, 2022	195.01	197.14	194.83	197.08	15,750	+2.54(+1.30%)
Mar 23, 2022	195.88	196.49	194.32	194.54	17,390	-2.30(-1.17%)
Mar 22, 2022	195.83	197.39	195.83	196.84	7,691	+2.32(+1.19%)
Mar 21, 2022	194.89	195.79	193.47	194.52	15,063	-0.33(-0.17%)
Mar 18, 2022	191.99	194.97	191.83	194.85	94,521	+2.46(+1.28%)
Mar 17, 2022	189.54	192.46	189.11	192.40	49,590	+2.50(+1.32%)
Mar 16, 2022	187.28	189.96	185.43	189.89	12,101	+4.58(+2.47%)
Mar 15, 2022	182.74	185.63	182.33	185.31	11,781	+3.73(+2.06%)
Mar 14, 2022	183.74	184.80	181.15	181.58	19,925	-1.66(-0.91%)
Mar 11, 2022	187.49	187.49	183.24	183.24	26,235	-2.77(-1.49%)
Mar 10, 2022	184.77	186.21	183.71	186.02	20,901	-0.64(-0.34%)
Mar 09, 2022	185.78	187.37	185.01	186.66	26,208	+4.85(+2.67%)
Mar 08, 2022	183.05	186.39	181.25	181.80	65,396	-1.06(-0.58%)
Mar 07, 2022	188.66	188.66	182.81	182.86	64,025	-5.81(-3.08%)
Mar 04, 2022	188.67	189.14	187.21	188.67	12,980	-1.63(-0.86%)
Mar 03, 2022	192.74	192.91	189.68	190.30	13,574	-1.87(-0.97%)
Mar 02, 2022	189.64	192.54	189.31	192.16	19,778	+3.96(+2.11%)
Mar 01, 2022	191.28	191.28	187.12	188.20	21,008	-2.86(-1.50%)
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%)

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.