Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	83.55	84.15	83.36	84.09	12,440	+0.79(+0.95%)
Jun 29, 2016	82.51	83.33	82.51	83.30	12,628	+1.55(+1.90%)
Jun 28, 2016	81.29	81.76	81.19	81.75	6,797	+1.39(+1.73%)
Jun 27, 2016	81.66	81.66	79.95	80.36	65,022	-1.61(-1.96%)
Jun 24, 2016	82.40	83.20	81.64	81.97	55,155	-2.81(-3.32%)
Jun 23, 2016	84.62	84.78	84.54	84.78	4,446	+0.80(+0.96%)
Jun 22, 2016	84.15	84.17	83.98	83.98	6,415	-0.10(-0.12%)
Jun 21, 2016	84.01	84.11	84.01	84.07	13,583	+0.21(+0.25%)
Jun 20, 2016	83.85	84.41	83.85	83.86	6,422	+0.57(+0.68%)
Jun 17, 2016	83.71	83.71	83.15	83.29	3,028	-0.28(-0.33%)
Jun 16, 2016	82.78	83.57	82.50	83.57	2,422	+0.19(+0.23%)
Jun 15, 2016	83.81	83.81	83.38	83.38	2,263	-0.03(-0.03%)
Jun 14, 2016	83.38	83.41	83.12	83.41	6,322	-0.20(-0.24%)
Jun 13, 2016	84.37	84.38	83.61	83.61	2,337	-0.68(-0.81%)
Jun 10, 2016	84.59	84.61	84.14	84.29	10,423	-0.81(-0.96%)
Jun 09, 2016	84.94	85.20	84.94	85.11	1,826	-0.24(-0.28%)
Jun 08, 2016	85.22	85.36	85.15	85.35	3,046	+0.18(+0.22%)
Jun 07, 2016	85.18	85.27	85.16	85.16	990	+0.19(+0.22%)
Jun 06, 2016	84.62	85.00	84.62	84.98	4,052	+0.52(+0.61%)
Jun 03, 2016	84.44	84.53	83.97	84.46	1,626	+0.15(+0.18%)
Jun 02, 2016	84.27	84.31	84.15	84.31	3,541	-0.09(-0.11%)
Jun 01, 2016	83.98	84.40	83.98	84.40	2,996	+0.18(+0.22%)
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%)

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.