Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	84.40	84.62	84.26	84.26	3,776	-0.09(-0.10%)
Jul 30, 2015	84.15	84.35	83.78	84.35	8,068	+0.04(+0.05%)
Jul 29, 2015	83.80	84.33	83.68	84.31	14,551	+0.64(+0.76%)
Jul 28, 2015	82.98	83.67	82.70	83.67	5,129	+1.07(+1.30%)
Jul 27, 2015	83.09	83.09	82.51	82.59	11,196	-0.62(-0.75%)
Jul 24, 2015	84.31	84.31	83.10	83.22	5,438	-1.06(-1.25%)
Jul 23, 2015	84.81	84.81	84.23	84.27	2,774	-0.30(-0.36%)
Jul 22, 2015	84.26	84.73	84.26	84.57	8,118	-0.22(-0.25%)
Jul 21, 2015	85.07	85.10	84.62	84.79	5,729	-0.27(-0.31%)
Jul 20, 2015	85.29	85.29	85.05	85.06	2,873	-0.05(-0.05%)
Jul 17, 2015	85.23	85.23	84.85	85.10	11,488	+0.10(+0.12%)
Jul 16, 2015	85.00	85.04	85.00	85.00	1,388	+0.62(+0.73%)
Jul 15, 2015	84.76	84.76	84.33	84.38	5,753	-0.22(-0.26%)
Jul 14, 2015	84.31	84.73	84.31	84.60	4,503	+0.34(+0.41%)
Jul 13, 2015	84.11	84.26	83.94	84.26	7,393	+0.88(+1.05%)
Jul 10, 2015	83.48	83.48	82.99	83.38	2,815	+1.03(+1.25%)
Jul 09, 2015	83.25	83.25	82.35	82.35	7,653	+0.31(+0.38%)
Jul 08, 2015	82.96	82.96	82.04	82.04	8,907	-1.46(-1.75%)
Jul 07, 2015	83.01	83.50	82.13	83.50	8,473	+0.54(+0.65%)
Jul 06, 2015	82.76	83.16	82.58	82.96	19,080	-0.10(-0.12%)
Jul 02, 2015	83.68	83.07	83.07	83.07	3,006	-0.17(-0.20%)
Jul 01, 2015	83.68	83.68	83.03	83.24	160,168	+0.43(+0.52%)
Jun 30, 2015	83.53	83.53	82.61	82.81	6,488	+0.29(+0.35%)
Jun 29, 2015	83.41	83.85	82.52	82.52	15,517	-1.79(-2.12%)
Jun 26, 2015	84.82	84.82	84.31	84.31	4,274	-0.11(-0.12%)
Jun 25, 2015	85.04	85.04	84.38	84.42	4,996	-0.30(-0.36%)
Jun 24, 2015	85.43	85.43	84.68	84.72	41,310	-0.59(-0.69%)
Jun 23, 2015	85.48	85.48	85.19	85.31	9,878	+0.08(+0.09%)
Jun 22, 2015	85.42	85.50	85.14	85.23	2,962	+0.20(+0.23%)
Jun 19, 2015	85.03	85.13	84.85	85.03	9,333	-0.07(-0.09%)
Jun 18, 2015	84.95	85.16	84.95	85.11	2,243	+0.77(+0.91%)
Jun 17, 2015	84.33	84.45	84.12	84.34	5,327	+0.27(+0.32%)
Jun 16, 2015	83.74	84.21	83.64	84.07	2,479	+0.52(+0.62%)
Jun 15, 2015	83.65	83.65	83.29	83.55	1,061	-0.51(-0.60%)
Jun 12, 2015	84.38	84.38	83.96	84.06	3,029	-0.51(-0.60%)
Jun 11, 2015	84.68	84.74	84.54	84.57	5,852	+0.15(+0.18%)
Jun 10, 2015	83.76	84.53	83.76	84.42	2,583	+1.11(+1.34%)
Jun 09, 2015	83.50	83.65	83.12	83.30	4,947	-0.21(-0.25%)
Jun 08, 2015	84.02	84.02	83.50	83.51	3,089	-0.50(-0.60%)
Jun 05, 2015	83.94	84.05	83.53	84.02	2,130	+0.05(+0.06%)
Jun 04, 2015	84.59	84.59	83.85	83.97	4,751	-0.73(-0.86%)
Jun 03, 2015	84.79	84.96	84.55	84.70	6,601	+0.27(+0.32%)
Jun 02, 2015	84.03	84.76	84.03	84.43	5,023	-0.04(-0.05%)
Jun 01, 2015	84.78	84.78	84.13	84.47	22,194	+0.09(+0.11%)
May 29, 2015	84.88	84.88	84.22	84.38	21,195	-0.40(-0.48%)
May 28, 2015	84.84	84.87	84.52	84.78	16,808	-0.16(-0.18%)
May 27, 2015	84.40	84.98	84.19	84.94	5,328	+0.80(+0.96%)
May 26, 2015	84.96	84.96	83.99	84.13	4,871	-0.88(-1.04%)
May 22, 2015	85.00	85.02	85.02	85.02	13,585	-0.16(-0.19%)
May 21, 2015	85.00	85.33	85.00	85.18	11,284	+0.13(+0.15%)
May 20, 2015	85.21	85.36	84.96	85.05	12,176	+0.03(+0.04%)
May 19, 2015	85.06	85.27	84.91	85.02	29,013	-0.15(-0.17%)
May 18, 2015	84.84	85.16	84.75	85.16	7,962	+0.43(+0.51%)
May 15, 2015	84.99	84.99	84.56	84.73	37,227	+0.09(+0.10%)
May 14, 2015	84.29	84.67	84.18	84.64	8,904	+0.74(+0.89%)
May 13, 2015	84.23	84.23	83.84	83.90	3,274	+0.03(+0.03%)
May 12, 2015	83.79	83.93	83.28	83.87	10,185	-0.27(-0.32%)
May 11, 2015	84.53	84.53	84.14	84.14	4,818	-0.31(-0.37%)
May 08, 2015	84.17	84.54	84.17	84.45	6,907	+0.99(+1.19%)
May 07, 2015	82.72	83.47	82.72	83.46	8,701	+0.70(+0.85%)
May 06, 2015	83.62	83.62	82.67	82.76	3,603	-0.58(-0.70%)
May 05, 2015	84.40	84.40	83.32	83.34	5,133	-1.03(-1.22%)
May 04, 2015	84.03	84.57	84.03	84.37	10,283	+0.45(+0.53%)

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.