Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	75.29	75.36	75.17	75.36	6,846	+0.09(+0.12%)
May 29, 2014	75.08	75.26	75.00	75.26	2,709	+0.17(+0.23%)
May 28, 2014	74.99	75.09	74.96	75.09	2,017	+0.11(+0.15%)
May 27, 2014	74.86	74.98	74.86	74.98	1,020	+0.48(+0.65%)
May 23, 2014	74.31	74.50	74.50	74.50	3,189	+0.34(+0.46%)
May 22, 2014	74.18	74.18	74.15	74.15	375	+0.57(+0.77%)
May 21, 2014	73.58	73.58	73.58	73.58	878	+0.35(+0.47%)
May 20, 2014	73.80	73.80	73.22	73.24	3,178	-0.62(-0.84%)
May 19, 2014	73.33	73.85	73.33	73.85	944	+0.63(+0.87%)
May 16, 2014	73.49	73.49	73.17	73.22	2,713	+0.08(+0.10%)
May 15, 2014	73.70	73.70	72.91	73.14	6,594	-0.77(-1.04%)
May 14, 2014	74.13	74.16	73.90	73.91	2,133	-0.41(-0.55%)
May 13, 2014	74.44	74.44	74.32	74.32	1,311	-0.07(-0.10%)
May 12, 2014	74.05	74.39	74.05	74.39	1,322	+1.14(+1.56%)
May 09, 2014	73.33	73.33	73.25	73.25	732	-0.15(-0.21%)
May 08, 2014	73.57	73.91	73.41	73.41	1,025	+0.09(+0.13%)
May 07, 2014	73.29	73.44	73.22	73.31	1,332	+0.10(+0.14%)
May 06, 2014	73.64	73.64	73.21	73.21	744	-0.58(-0.78%)
May 05, 2014	73.54	73.79	73.31	73.79	3,847	+0.02(+0.02%)
May 02, 2014	74.06	74.06	73.68	73.77	2,185	-0.03(-0.03%)
May 01, 2014	73.86	73.97	73.79	73.80	1,861	+0.04(+0.06%)
Apr 30, 2014	73.42	73.75	73.42	73.75	1,279	+0.19(+0.25%)
Apr 29, 2014	73.46	73.59	73.45	73.57	2,931	+0.90(+1.23%)
Apr 28, 2014	73.52	73.52	72.67	72.67	1,412	-1.10(-1.49%)
Apr 24, 2014	73.96	73.77	73.77	73.77	323	+0.07(+0.10%)
Apr 23, 2014	73.76	73.76	73.69	73.69	1,207	-0.19(-0.25%)
Apr 22, 2014	73.82	73.97	73.82	73.88	2,088	+0.52(+0.71%)
Apr 21, 2014	73.30	73.40	73.30	73.36	21,050	+0.04(+0.05%)
Apr 17, 2014	72.97	73.32	73.32	73.32	3,543	+0.37(+0.50%)
Apr 16, 2014	72.75	72.95	72.53	72.95	1,853	+1.11(+1.54%)
Apr 15, 2014	72.18	72.18	71.20	71.85	10,301	+0.51(+0.71%)
Apr 14, 2014	71.92	71.93	71.23	71.34	243,509	-0.21(-0.30%)
Apr 11, 2014	71.31	71.55	71.31	71.55	2,142	-0.50(-0.69%)
Apr 10, 2014	73.02	73.03	71.96	72.05	5,179	-1.47(-2.00%)
Apr 09, 2014	73.13	73.52	73.02	73.52	3,964	+0.75(+1.04%)
Apr 08, 2014	72.52	72.97	72.52	72.77	430,460	+0.22(+0.30%)
Apr 07, 2014	73.29	73.29	72.35	72.55	8,822	-0.82(-1.12%)
Apr 04, 2014	74.77	74.77	73.37	73.37	6,511	-1.01(-1.35%)
Apr 03, 2014	74.73	74.73	74.25	74.38	7,426	-0.20(-0.27%)
Apr 02, 2014	74.44	74.68	74.34	74.58	41,934	+0.43(+0.58%)
Apr 01, 2014	73.87	74.23	73.87	74.15	17,554	+0.32(+0.44%)
Mar 31, 2014	73.53	73.83	73.53	73.83	8,457	+0.87(+1.20%)
Mar 28, 2014	72.96	73.38	72.92	72.96	5,472	+0.21(+0.29%)
Mar 27, 2014	72.91	72.91	72.72	72.75	1,702	-0.15(-0.21%)
Mar 26, 2014	73.76	73.76	72.90	72.90	132,464	-0.19(-0.25%)
Mar 25, 2014	73.59	73.74	73.08	73.08	2,836	-0.29(-0.39%)
Mar 24, 2014	73.76	73.76	72.87	73.37	14,639	-0.65(-0.87%)
Mar 21, 2014	74.02	74.02	74.02	74.02	690	+0.10(+0.13%)
Mar 20, 2014	73.56	73.92	73.56	73.92	4,259	+0.44(+0.60%)
Mar 19, 2014	73.94	73.94	73.48	73.48	908	-0.47(-0.64%)
Mar 18, 2014	73.57	73.97	73.57	73.96	3,887	+0.53(+0.72%)
Mar 17, 2014	72.95	73.43	72.95	73.43	2,208	+0.72(+0.99%)
Mar 14, 2014	72.60	72.95	72.60	72.70	1,634	-0.02(-0.03%)
Mar 13, 2014	73.74	73.74	72.72	72.72	5,172	-0.78(-1.06%)
Mar 12, 2014	73.33	73.62	73.30	73.50	4,421	-0.11(-0.15%)
Mar 11, 2014	74.17	74.23	73.61	73.61	4,959	-0.37(-0.50%)
Mar 10, 2014	73.80	73.98	73.80	73.98	1,163	-0.08(-0.11%)
Mar 07, 2014	74.45	74.45	73.90	74.06	1,104	-0.05(-0.07%)
Mar 06, 2014	74.25	74.25	74.11	74.11	6,162	+0.12(+0.16%)
Mar 05, 2014	74.01	74.03	73.95	73.99	3,248	-0.00(-0.00%)
Mar 04, 2014	73.48	73.99	73.48	73.99	1,963	+1.22(+1.68%)

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.