Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	84.43	84.43	84.00	84.21	87,443	+0.06(+0.07%)
May 27, 2016	84.07	84.15	84.15	84.15	797	+0.32(+0.38%)
May 26, 2016	84.00	84.00	83.76	83.84	3,023	-0.17(-0.20%)
May 25, 2016	83.72	84.00	83.72	84.00	5,104	+0.61(+0.74%)
May 24, 2016	82.65	83.45	82.64	83.39	7,547	+1.19(+1.45%)
May 23, 2016	82.35	82.43	82.15	82.20	28,887	-0.11(-0.14%)
May 20, 2016	82.39	82.39	82.23	82.31	1,158	+0.68(+0.83%)
May 19, 2016	81.70	81.70	81.24	81.63	1,935	-0.32(-0.40%)
May 18, 2016	81.65	82.38	81.65	81.96	3,513	-0.01(-0.01%)
May 17, 2016	82.50	82.50	81.82	81.97	76,306	-0.90(-1.08%)
May 16, 2016	81.91	82.92	81.91	82.86	5,008	+0.95(+1.16%)
May 13, 2016	82.38	82.38	81.88	81.91	1,707	-0.35(-0.42%)
May 12, 2016	82.92	82.92	82.26	82.26	1,089	-0.40(-0.49%)
May 11, 2016	83.11	83.23	82.64	82.66	6,327	-0.58(-0.70%)
May 10, 2016	83.06	83.25	83.06	83.25	3,673	+0.75(+0.91%)
May 09, 2016	82.32	82.50	82.28	82.49	3,144	+0.21(+0.25%)
May 06, 2016	81.77	82.28	81.77	82.28	1,170	+0.08(+0.09%)
May 05, 2016	82.20	82.24	82.19	82.21	3,575	+0.14(+0.17%)
May 04, 2016	82.22	82.43	82.04	82.06	5,133	-0.57(-0.69%)
May 03, 2016	82.49	82.74	82.49	82.63	4,226	-0.79(-0.95%)
May 02, 2016	83.10	83.42	82.82	83.42	2,969	+0.64(+0.77%)
Apr 29, 2016	83.03	83.03	82.39	82.78	4,331	-1.10(-1.31%)
Apr 28, 2016	83.80	84.05	83.80	83.88	1,020	-0.20(-0.24%)
Apr 27, 2016	83.84	84.08	83.54	84.08	15,265	+0.26(+0.31%)
Apr 26, 2016	83.85	83.87	83.69	83.82	34,293	+0.49(+0.59%)
Apr 25, 2016	83.54	83.54	83.33	83.33	1,285	-0.17(-0.21%)
Apr 22, 2016	83.50	83.72	83.50	83.50	1,984	-0.11(-0.13%)
Apr 21, 2016	84.28	84.28	83.61	83.61	2,880	-0.54(-0.65%)
Apr 20, 2016	83.92	84.42	83.85	84.15	23,871	+0.12(+0.15%)
Apr 19, 2016	84.08	84.22	83.78	84.03	13,143	+0.34(+0.41%)
Apr 18, 2016	82.92	83.69	82.92	83.69	1,377	+0.44(+0.53%)
Apr 15, 2016	83.21	83.32	83.21	83.24	3,863	-0.11(-0.13%)
Apr 14, 2016	83.37	83.45	83.19	83.36	6,131	+0.20(+0.24%)
Apr 13, 2016	82.74	83.17	82.74	83.15	3,023	+0.77(+0.94%)
Apr 12, 2016	81.64	82.45	81.53	82.38	4,345	+0.62(+0.76%)
Apr 11, 2016	82.11	82.37	81.63	81.76	23,252	-0.01(-0.01%)
Apr 08, 2016	82.26	82.26	81.67	81.77	1,116	+0.08(+0.10%)
Apr 07, 2016	82.24	82.26	81.32	81.69	9,170	-0.91(-1.10%)
Apr 06, 2016	81.99	82.59	81.66	82.59	10,495	+0.80(+0.98%)
Apr 05, 2016	81.66	82.10	81.66	81.79	27,143	-0.70(-0.85%)
Apr 04, 2016	82.94	82.96	82.49	82.49	9,335	-0.45(-0.54%)
Apr 01, 2016	82.14	82.97	81.77	82.94	9,735	+0.52(+0.63%)
Mar 31, 2016	82.51	82.76	82.35	82.42	98,414	-0.10(-0.12%)
Mar 30, 2016	82.50	82.85	82.35	82.52	19,319	+0.32(+0.38%)
Mar 29, 2016	80.98	82.20	80.98	82.20	9,030	+0.93(+1.14%)
Mar 28, 2016	81.47	81.47	81.10	81.28	5,053	+0.09(+0.11%)
Mar 24, 2016	80.83	81.19	81.19	81.19	6,380	-0.04(-0.05%)
Mar 23, 2016	81.61	81.61	81.21	81.23	55,036	-0.63(-0.76%)
Mar 22, 2016	81.45	82.10	81.45	81.86	9,169	+0.09(+0.11%)
Mar 21, 2016	81.71	81.79	81.71	81.77	5,123	-0.10(-0.12%)
Mar 18, 2016	81.77	81.95	81.72	81.87	4,757	+0.25(+0.31%)
Mar 17, 2016	81.05	81.63	81.05	81.61	1,878	+0.73(+0.91%)
Mar 16, 2016	80.18	80.91	80.18	80.88	10,174	+0.54(+0.67%)
Mar 15, 2016	80.03	80.37	80.03	80.34	171,445	-0.31(-0.38%)
Mar 14, 2016	80.31	80.70	80.31	80.64	2,248	+0.00(+0.00%)
Mar 11, 2016	80.29	80.69	80.28	80.64	4,934	+1.42(+1.79%)
Mar 10, 2016	79.50	79.50	78.66	79.23	1,478	-0.13(-0.17%)
Mar 09, 2016	79.18	79.43	79.14	79.36	103,241	+0.26(+0.32%)
Mar 08, 2016	79.53	79.59	79.10	79.10	1,823	-0.70(-0.88%)
Mar 07, 2016	79.38	80.18	79.38	79.80	2,921	-0.14(-0.18%)
Mar 04, 2016	79.87	79.87	79.87	79.95	13,859	+0.67(+0.84%)
Mar 03, 2016	78.98	79.28	78.98	79.28	925	+0.07(+0.09%)
Mar 02, 2016	78.66	79.21	78.49	79.21	11,170	+0.55(+0.70%)

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.