Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	114.26	114.26	113.76	113.76	8,782	-0.89(-0.77%)
May 30, 2018	114.43	114.76	114.43	114.65	2,901	+1.77(+1.57%)
May 29, 2018	113.67	113.70	112.59	112.88	5,754	-1.21(-1.06%)
May 25, 2018		114.09	114.09	114.09	0	-0.01(-0.01%)
May 24, 2018	114.44	114.44	114.10	114.10	1,999	-0.20(-0.17%)
May 23, 2018	113.71	114.30	113.71	114.30	2,183	-0.57(-0.50%)
May 22, 2018	114.91	114.91	114.87	114.87	1,313	+0.25(+0.22%)
May 21, 2018	114.73	114.87	114.59	114.62	4,625	+0.73(+0.64%)
May 18, 2018	114.04	114.04	113.89	113.89	1,908	-0.21(-0.19%)
May 17, 2018	114.25	114.41	114.10	114.10	2,328	-0.00(-0.00%)
May 16, 2018	113.80	114.30	113.80	114.11	11,335	+0.69(+0.61%)
May 15, 2018	113.86	113.86	113.31	113.42	5,887	-0.82(-0.72%)
May 14, 2018	114.70	114.70	114.15	114.23	4,401	+0.07(+0.06%)
May 11, 2018	113.98	114.30	113.98	114.16	1,548	+0.21(+0.18%)
May 10, 2018	113.22	114.04	113.22	113.95	62,354	+0.88(+0.78%)
May 09, 2018	112.55	113.07	112.33	113.07	5,351	+1.15(+1.03%)
May 08, 2018	111.70	111.96	111.66	111.92	3,174	+0.02(+0.02%)
May 07, 2018	112.04	112.22	111.70	111.90	10,523	+0.92(+0.83%)
May 04, 2018	110.79	110.98	110.79	110.98	1,255	+1.00(+0.91%)
May 03, 2018	109.36	110.15	108.76	109.98	2,458	-0.14(-0.13%)
May 02, 2018	111.04	111.04	110.12	110.12	5,004	-0.82(-0.74%)
May 01, 2018	110.39	110.94	109.80	110.94	85,841	+0.19(+0.17%)
Apr 30, 2018	111.65	112.09	110.74	110.75	6,046	-0.80(-0.72%)
Apr 27, 2018	111.85	111.85	111.42	111.55	2,206	+0.10(+0.09%)
Apr 26, 2018	110.92	111.61	110.92	111.45	1,658	+1.26(+1.15%)
Apr 25, 2018	110.38	110.62	109.52	110.19	6,217	-0.05(-0.05%)
Apr 24, 2018	111.91	111.91	110.11	110.24	3,438	-1.25(-1.13%)
Apr 23, 2018	111.78	112.08	111.28	111.50	3,525	-0.14(-0.12%)
Apr 20, 2018	112.63	112.63	111.57	111.63	5,239	-1.04(-0.92%)
Apr 19, 2018	112.81	112.90	112.31	112.67	8,195	-0.53(-0.47%)
Apr 18, 2018	113.05	113.48	113.05	113.21	6,213	-0.11(-0.10%)
Apr 17, 2018	112.84	113.31	112.84	113.31	3,002	+1.42(+1.27%)
Apr 16, 2018	111.59	112.08	111.59	111.90	5,694	+0.90(+0.81%)
Apr 13, 2018	111.99	111.99	110.56	111.00	14,350	-0.34(-0.31%)
Apr 12, 2018	111.01	111.66	111.01	111.34	6,222	+0.94(+0.85%)
Apr 11, 2018	110.54	111.14	110.40	110.40	6,413	-0.46(-0.42%)
Apr 10, 2018	110.43	111.06	110.26	110.87	16,361	+0.58(+0.52%)
Apr 09, 2018	109.50	110.29	109.50	110.29	1,035	+1.39(+1.28%)
Apr 06, 2018			108.42	108.89	2,098	-2.53(-2.27%)
Apr 05, 2018	111.26	111.43	111.19	111.42	3,510	+0.88(+0.80%)
Apr 04, 2018	107.81	110.60	107.81	110.54	1,893	+1.58(+1.45%)
Apr 03, 2018	108.55	109.33	107.98	108.97	9,094	+1.80(+1.68%)
Apr 02, 2018	110.06	110.06	106.84	107.17	10,637	-3.43(-3.10%)
Mar 29, 2018		110.59	110.59	110.59	0	+1.12(+1.02%)
Mar 28, 2018	109.09	109.47	109.09	109.47	1,127	+0.42(+0.38%)
Mar 27, 2018	111.65	111.65	108.94	109.06	5,968	-1.96(-1.77%)
Mar 26, 2018	109.94	111.06	108.86	111.02	10,541	+2.95(+2.73%)
Mar 23, 2018	110.61	110.73	108.08	108.08	24,075	-2.50(-2.26%)
Mar 22, 2018	112.13	112.27	110.46	110.58	15,166	-2.75(-2.42%)
Mar 21, 2018	113.41	113.93	113.11	113.32	5,231	+0.03(+0.02%)
Mar 20, 2018	113.30	113.47	113.30	113.30	1,248	+0.28(+0.25%)
Mar 19, 2018	114.20	114.20	112.58	113.02	14,564	-1.70(-1.49%)
Mar 16, 2018	114.58	114.98	114.58	114.72	15,261	+0.22(+0.19%)
Mar 15, 2018	114.64	115.06	114.45	114.50	9,278	-0.02(-0.02%)
Mar 14, 2018	115.65	115.65	114.47	114.52	9,333	-0.73(-0.63%)
Mar 13, 2018	116.36	116.49	115.24	115.25	5,790	-0.66(-0.57%)
Mar 12, 2018	116.13	116.33	115.77	115.91	4,536	-0.02(-0.02%)
Mar 09, 2018	114.81	115.93	114.80	115.93	18,774	+1.97(+1.73%)
Mar 08, 2018	114.07	114.07	113.69	113.96	2,212	+1.13(+1.00%)
Mar 07, 2018		113.12		112.83	5,023	-0.68(-0.60%)
Mar 06, 2018	113.69	113.69	112.96	113.50	4,461	+0.13(+0.11%)
Mar 05, 2018	111.55	113.37	111.37	113.37	4,060	+1.33(+1.18%)
Mar 02, 2018	110.32	112.05	110.11	112.05	4,513	+0.69(+0.62%)

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.