Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	180.26	182.44	180.26	182.44	9,173	+1.47(+0.81%)
Apr 27, 2023	178.71	180.97	178.61	180.97	4,719	+3.53(+1.99%)
Apr 26, 2023	178.61	178.74	177.38	177.45	214,006	-0.56(-0.32%)
Apr 25, 2023	180.19	180.19	178.01	178.01	6,823	-3.46(-1.91%)
Apr 24, 2023	181.59	181.60	180.74	181.47	35,084	+0.46(+0.26%)
Apr 21, 2023	181.25	181.33	180.41	181.00	5,878	-0.22(-0.12%)
Apr 20, 2023	180.97	181.77	180.53	181.22	2,985	-0.93(-0.51%)
Apr 19, 2023	181.22	182.38	181.22	182.15	5,421	-0.13(-0.07%)
Apr 18, 2023	182.53	182.73	181.97	182.28	4,029	+0.14(+0.08%)
Apr 17, 2023	181.27	182.14	180.70	182.14	7,371	+0.87(+0.48%)
Apr 14, 2023	181.80	182.38	180.44	181.27	9,356	-0.62(-0.34%)
Apr 13, 2023	180.32	181.89	180.32	181.89	9,010	+2.33(+1.30%)
Apr 12, 2023	181.36	181.36	179.20	179.56	20,905	-0.83(-0.46%)
Apr 11, 2023	180.32	180.85	179.97	180.38	11,400	+0.39(+0.22%)
Apr 10, 2023	178.47	180.00	178.45	179.99	20,665	+0.23(+0.13%)
Apr 06, 2023	178.89	179.76	178.24	179.76	13,074	+0.62(+0.35%)
Apr 05, 2023	179.17	179.17	178.21	179.14	14,049	-0.65(-0.36%)
Apr 04, 2023	181.55	181.55	179.08	179.79	54,873	-1.03(-0.57%)
Apr 03, 2023	179.93	180.94	179.93	180.83	12,855	+0.29(+0.16%)
Mar 31, 2023	178.38	180.53	178.38	180.53	5,848	+2.86(+1.61%)
Mar 30, 2023	177.66	177.96	176.96	177.68	35,164	+0.92(+0.52%)
Mar 29, 2023	176.16	176.77	175.57	176.75	40,548	+2.32(+1.33%)
Mar 28, 2023	174.58	174.64	173.57	174.44	116,303	-0.22(-0.12%)
Mar 27, 2023	175.32	175.49	174.22	174.65	19,881	+0.43(+0.25%)
Mar 24, 2023	172.42	174.22	171.94	174.22	33,658	+1.31(+0.76%)
Mar 23, 2023	174.11	175.49	172.08	172.91	33,345	+0.14(+0.08%)
Mar 22, 2023	175.56	176.62	172.59	172.77	216,310	-3.12(-1.77%)
Mar 21, 2023	174.92	175.94	174.61	175.89	26,503	+2.44(+1.41%)
Mar 20, 2023	172.30	173.55	172.30	173.45	18,552	+1.51(+0.88%)
Mar 17, 2023	173.66	173.66	171.41	171.94	5,465	-2.19(-1.26%)
Mar 16, 2023	170.13	174.12	170.13	174.12	11,665	+3.38(+1.98%)
Mar 15, 2023	169.81	170.86	168.70	170.75	9,772	-1.78(-1.03%)
Mar 14, 2023	171.91	173.10	170.50	172.52	121,018	+3.23(+1.91%)
Mar 13, 2023	167.96	171.30	167.96	169.29	9,426	-0.93(-0.55%)
Mar 10, 2023	172.48	173.08	169.38	170.23	8,891	-2.61(-1.51%)
Mar 09, 2023	177.00	177.25	172.80	172.84	46,151	-3.82(-2.16%)
Mar 08, 2023	176.57	176.81	175.54	176.66	9,968	+0.25(+0.14%)
Mar 07, 2023	179.17	179.17	176.06	176.41	13,320	-2.66(-1.49%)
Mar 06, 2023	179.84	180.31	178.75	179.07	21,079	-0.04(-0.02%)
Mar 03, 2023	177.53	179.19	176.99	179.11	67,317	+2.62(+1.48%)
Mar 02, 2023	174.05	176.61	174.05	176.49	6,844	+1.31(+0.75%)
Mar 01, 2023	175.76	175.76	174.75	175.17	12,420	-0.56(-0.32%)
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%)

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.