Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	77.24	77.28	77.23	77.23	1,140	+0.18(+0.23%)
Jun 27, 2014	77.01	77.05	77.01	77.05	2,199	+0.06(+0.08%)
Jun 26, 2014	76.72	77.03	76.72	76.99	3,165	-0.10(-0.13%)
Jun 25, 2014	76.58	77.11	76.58	77.09	2,961	+0.37(+0.49%)
Jun 24, 2014	77.23	77.45	76.72	76.72	1,831	-0.54(-0.70%)
Jun 23, 2014	77.40	77.46	77.20	77.26	3,433	+0.07(+0.09%)
Jun 20, 2014	77.21	77.21	77.17	77.19	2,034	+0.15(+0.20%)
Jun 19, 2014	77.14	77.14	76.82	77.04	11,357	+0.20(+0.26%)
Jun 18, 2014	76.52	76.83	76.39	76.83	2,688	+0.42(+0.56%)
Jun 17, 2014	76.11	76.41	76.06	76.41	3,647	+0.33(+0.43%)
Jun 16, 2014	76.08	76.08	76.08	76.08	300	+0.01(+0.01%)
Jun 13, 2014	76.15	76.15	75.93	76.07	2,941	+0.20(+0.27%)
Jun 12, 2014	76.15	76.18	75.82	75.87	2,142	-0.50(-0.65%)
Jun 11, 2014	76.50	76.50	76.33	76.37	2,883	-0.27(-0.35%)
Jun 10, 2014	76.51	76.64	76.51	76.64	643	+0.14(+0.18%)
Jun 06, 2014	76.36	76.53	76.36	76.50	2,923	+0.34(+0.44%)
Jun 05, 2014	75.80	76.17	75.67	76.17	32,526	+0.59(+0.78%)
Jun 04, 2014	75.57	75.58	75.54	75.58	2,512	+0.17(+0.23%)
Jun 03, 2014	75.23	75.44	75.17	75.40	4,160	-0.02(-0.03%)
Jun 02, 2014	75.40	75.45	75.20	75.43	2,257	+0.07(+0.09%)
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%)

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.