Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	130.71	132.58	130.57	132.55	6,539	+1.95(+1.49%)
Jun 29, 2020	129.19	130.59	129.19	130.59	9,295	+1.96(+1.53%)
Jun 26, 2020	131.41	131.41	128.63	128.63	66,063	-3.17(-2.41%)
Jun 25, 2020	130.27	131.81	129.18	131.81	8,022	+1.54(+1.19%)
Jun 24, 2020	133.16	133.16	129.89	130.26	5,656	-3.62(-2.71%)
Jun 23, 2020	134.28	134.87	133.83	133.88	16,546	+0.53(+0.40%)
Jun 22, 2020	132.25	133.45	132.17	133.36	2,928	+0.79(+0.60%)
Jun 19, 2020	134.21	134.46	131.99	132.56	6,782	-0.60(-0.45%)
Jun 18, 2020	132.35	133.24	132.35	133.17	2,282	+0.07(+0.06%)
Jun 17, 2020	133.99	134.05	133.07	133.09	6,458	-0.44(-0.33%)
Jun 16, 2020	135.56	135.56	132.72	133.53	6,482	+2.44(+1.86%)
Jun 15, 2020	126.98	131.52	126.69	131.09	9,922	+1.22(+0.94%)
Jun 12, 2020	131.06	131.06	127.12	129.88	12,822	+1.83(+1.43%)
Jun 11, 2020	132.32	132.91	127.98	128.04	15,092	-8.24(-6.05%)
Jun 10, 2020	137.82	137.82	136.25	136.29	12,174	-0.91(-0.66%)
Jun 09, 2020	136.64	137.57	136.48	137.20	17,262	-1.09(-0.79%)
Jun 08, 2020	136.88	138.29	136.88	138.29	6,107	+1.85(+1.35%)
Jun 05, 2020	135.64	137.15	135.64	136.44	47,157	+3.51(+2.64%)
Jun 04, 2020	132.79	133.70	132.74	132.93	5,411	-0.60(-0.45%)
Jun 03, 2020	132.21	133.53	132.21	133.53	14,440	+2.65(+2.03%)
Jun 02, 2020	131.02	131.17	130.85	130.88	5,685	+0.45(+0.35%)
Jun 01, 2020	130.01	130.63	129.31	130.43	17,864	+0.98(+0.75%)
May 29, 2020	129.22	129.45	127.97	129.45	7,100	+0.42(+0.33%)
May 28, 2020	130.21	130.75	129.03	129.03	20,458	-0.55(-0.42%)
May 27, 2020	128.70	129.58	127.09	129.58	5,994	+2.06(+1.62%)
May 26, 2020	128.19	128.54	127.52	127.52	2,643	+1.94(+1.54%)
May 22, 2020	125.29	125.84	124.95	125.58	5,086	+0.07(+0.05%)
May 21, 2020	126.21	126.23	125.52	125.52	3,795	-0.79(-0.62%)
May 20, 2020	126.15	126.65	125.72	126.30	10,476	+1.60(+1.28%)
May 19, 2020	125.41	125.98	124.67	124.70	83,966	-1.27(-1.01%)
May 18, 2020	124.10	125.98	124.10	125.98	14,704	+4.76(+3.92%)
May 15, 2020	119.41	121.22	119.19	121.22	12,292	+0.80(+0.67%)
May 14, 2020	117.71	120.45	117.15	120.42	12,657	+1.14(+0.96%)
May 13, 2020	121.78	121.78	118.50	119.28	10,653	-2.32(-1.91%)
May 12, 2020	124.94	124.94	121.60	121.60	54,046	-2.94(-2.36%)
May 11, 2020	123.17	124.82	123.17	124.54	21,815	+0.22(+0.18%)
May 08, 2020	123.04	124.38	123.04	124.32	9,325	+2.12(+1.74%)
May 07, 2020	122.60	122.82	121.89	122.19	22,812	+1.50(+1.24%)
May 06, 2020	122.50	122.50	120.49	120.69	15,093	-0.97(-0.80%)
May 05, 2020	122.11	122.50	121.66	121.66	3,541	+1.59(+1.33%)
May 04, 2020	118.84	120.11	118.30	120.07	17,682	+0.58(+0.49%)
May 01, 2020	120.44	120.92	119.20	119.48	108,727	-3.58(-2.91%)
Apr 30, 2020	124.11	124.11	122.61	123.06	13,840	-1.68(-1.35%)
Apr 29, 2020	124.39	125.28	123.34	124.74	14,599	+3.59(+2.97%)
Apr 28, 2020	123.67	123.67	121.11	121.14	18,645	-0.51(-0.42%)
Apr 27, 2020	120.92	121.79	120.26	121.66	8,294	+2.35(+1.97%)
Apr 24, 2020	118.96	119.44	118.18	119.31	28,082	+1.46(+1.24%)
Apr 23, 2020	118.82	119.72	117.84	117.84	19,410	+0.07(+0.06%)
Apr 22, 2020	117.69	118.26	117.07	117.78	16,828	+2.42(+2.09%)
Apr 21, 2020	117.14	117.14	114.83	115.36	23,380	-3.61(-3.04%)
Apr 20, 2020	119.77	120.68	118.76	118.97	11,346	-1.77(-1.47%)
Apr 17, 2020	120.40	120.74	119.32	120.74	15,683	+3.36(+2.86%)
Apr 16, 2020	118.28	118.28	116.03	117.38	31,388	+0.44(+0.38%)
Apr 15, 2020	117.82	117.82	116.16	116.94	22,470	-2.79(-2.33%)
Apr 14, 2020	118.00	119.79	118.00	119.73	9,806	+3.41(+2.93%)
Apr 13, 2020	116.70	116.76	114.78	116.32	27,620	-1.31(-1.12%)
Apr 09, 2020	117.12	118.68	116.55	117.64	18,862	+2.27(+1.96%)
Apr 08, 2020	112.12	115.95	112.12	115.37	26,426	+3.59(+3.21%)
Apr 07, 2020	115.89	115.89	111.78	111.78	26,947	+0.40(+0.36%)
Apr 06, 2020	107.75	111.84	107.75	111.39	16,295	+7.29(+7.01%)
Apr 03, 2020	105.55	105.71	103.25	104.09	21,830	-1.72(-1.62%)
Apr 02, 2020	103.70	105.81	103.04	105.81	45,286	+1.97(+1.90%)

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.