Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	163.91	165.75	162.47	164.45	23,475	-1.67(-1.01%)
Jun 29, 2022	165.70	166.52	165.37	166.12	24,128	-0.41(-0.25%)
Jun 28, 2022	170.68	171.76	166.37	166.54	111,495	-3.18(-1.87%)
Jun 27, 2022	170.98	170.98	169.39	169.72	47,372	-0.47(-0.27%)
Jun 24, 2022	166.47	170.29	166.47	170.19	43,274	+5.01(+3.04%)
Jun 23, 2022	164.31	165.28	162.82	165.17	37,537	+1.69(+1.03%)
Jun 22, 2022	161.83	165.10	161.83	163.49	51,397	+0.00(+0.00%)
Jun 21, 2022	162.26	164.15	162.26	163.49	48,636	+3.60(+2.25%)
Jun 17, 2022	159.14	161.05	158.38	159.89	31,971	+0.83(+0.52%)
Jun 16, 2022	161.32	161.32	158.12	159.05	35,445	-5.95(-3.61%)
Jun 15, 2022	164.49	165.61	162.76	165.01	46,151	+2.49(+1.53%)
Jun 14, 2022	163.88	164.25	161.26	162.52	69,983	-0.28(-0.17%)
Jun 13, 2022	165.41	166.05	162.33	162.80	192,130	-7.22(-4.25%)
Jun 10, 2022	171.81	172.11	169.87	170.02	65,317	-5.18(-2.95%)
Jun 09, 2022	178.37	179.12	175.05	175.20	19,205	-4.21(-2.35%)
Jun 08, 2022	180.25	181.32	178.92	179.41	25,164	-2.03(-1.12%)
Jun 07, 2022	177.75	181.43	177.75	181.43	24,476	+1.87(+1.04%)
Jun 06, 2022	180.66	181.35	178.98	179.56	23,903	+0.63(+0.35%)
Jun 03, 2022	179.66	179.66	178.58	178.93	17,742	-2.86(-1.57%)
Jun 02, 2022	178.26	181.79	177.50	181.79	36,093	+3.55(+1.99%)
Jun 01, 2022	180.57	180.57	177.16	178.24	11,771	-1.19(-0.66%)
May 31, 2022	180.19	180.72	178.42	179.43	32,981	-1.35(-0.75%)
May 27, 2022	177.73	180.78	177.73	180.78	21,991	+4.24(+2.40%)
May 26, 2022	173.61	177.12	173.61	176.54	31,961	+3.63(+2.10%)
May 25, 2022	170.53	173.53	170.53	172.92	27,585	+2.05(+1.20%)
May 24, 2022	170.84	171.46	168.29	170.87	64,148	-1.69(-0.98%)
May 23, 2022	171.24	172.72	170.07	172.56	21,950	+2.97(+1.75%)
May 20, 2022	171.12	171.47	165.81	169.59	56,384	-0.24(-0.14%)
May 19, 2022	170.46	171.55	168.72	169.84	101,333	-0.62(-0.36%)
May 18, 2022	175.18	175.18	170.30	170.46	27,182	-6.87(-3.88%)
May 17, 2022	176.46	177.42	175.41	177.33	75,180	+3.54(+2.04%)
May 16, 2022	174.28	175.33	173.06	173.79	15,075	-0.67(-0.38%)
May 13, 2022	172.38	175.19	172.37	174.46	16,381	+4.39(+2.58%)
May 12, 2022	168.62	170.77	167.15	170.07	223,585	-0.08(-0.05%)
May 11, 2022	172.67	174.92	169.84	170.15	34,251	-2.90(-1.68%)
May 10, 2022	175.59	176.13	171.02	173.04	42,894	+0.47(+0.27%)
May 09, 2022	176.13	176.26	172.11	172.58	78,947	-6.38(-3.57%)
May 06, 2022	179.51	180.44	176.46	178.96	31,036	-1.28(-0.71%)
May 05, 2022	185.44	185.44	178.52	180.24	71,293	-6.71(-3.59%)
May 04, 2022	182.14	187.35	180.65	186.95	58,183	+5.06(+2.78%)
May 03, 2022	181.23	182.72	181.11	181.89	9,296	+1.02(+0.56%)
May 02, 2022	179.66	181.32	177.20	180.87	23,076	+1.12(+0.62%)
Apr 29, 2022	184.84	185.85	179.53	179.75	7,735	-6.59(-3.54%)
Apr 28, 2022	184.07	187.15	182.35	186.35	48,826	+4.24(+2.33%)
Apr 27, 2022	182.26	184.35	181.29	182.11	22,834	+0.28(+0.15%)
Apr 26, 2022	185.32	185.32	181.79	181.83	6,652	-5.31(-2.84%)
Apr 25, 2022	184.77	187.19	183.56	187.14	23,412	+0.97(+0.52%)
Apr 22, 2022	191.03	191.03	186.09	186.17	14,154	-5.02(-2.63%)
Apr 21, 2022	196.52	196.52	190.93	191.19	8,699	-3.33(-1.71%)
Apr 20, 2022	195.47	195.47	194.19	194.52	50,432	-0.15(-0.08%)
Apr 19, 2022	190.70	194.80	190.70	194.67	14,312	+3.60(+1.88%)
Apr 18, 2022	191.03	191.98	190.24	191.07	126,816	-0.39(-0.20%)
Apr 14, 2022	194.43	194.43	191.45	191.46	178,664	-2.51(-1.29%)
Apr 13, 2022	191.39	194.14	191.36	193.97	8,698	+2.52(+1.32%)
Apr 12, 2022	193.50	194.29	190.93	191.45	25,454	-0.58(-0.30%)
Apr 11, 2022	193.22	193.84	191.84	192.03	16,141	-2.91(-1.49%)
Apr 08, 2022	195.38	196.33	194.50	194.94	23,139	-0.61(-0.31%)
Apr 07, 2022	194.55	196.53	193.61	195.55	22,497	+0.54(+0.28%)
Apr 06, 2022	194.85	195.61	193.91	195.00	139,831	-2.04(-1.03%)
Apr 05, 2022	199.66	199.86	196.97	197.04	9,800	-2.83(-1.42%)
Apr 04, 2022	198.53	199.91	198.38	199.87	7,094	+1.51(+0.76%)

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.