Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	128.04	128.04	126.05	126.62	5,389	-1.15(-0.90%)
Jul 30, 2019	127.64	127.92	127.53	127.78	71,380	-0.30(-0.23%)
Jul 29, 2019	128.43	128.43	127.85	128.07	7,797	-0.31(-0.24%)
Jul 26, 2019	127.77	128.41	127.77	128.38	7,742	+0.92(+0.72%)
Jul 25, 2019	128.07	128.07	127.12	127.46	5,597	-0.60(-0.47%)
Jul 24, 2019	127.50	128.07	127.50	128.06	3,985	+0.80(+0.63%)
Jul 23, 2019	127.07	127.28	126.69	127.26	4,161	+0.83(+0.66%)
Jul 22, 2019	126.65	126.65	126.24	126.43	21,511	+0.03(+0.03%)
Jul 19, 2019	127.51	127.51	126.40	126.40	3,118	-0.11(-0.09%)
Jul 18, 2019	126.40	126.59	126.17	126.51	2,532	-0.02(-0.02%)
Jul 17, 2019	127.33	127.33	126.53	126.53	2,315	-0.81(-0.63%)
Jul 16, 2019	127.58	127.74	127.27	127.34	4,785	-0.29(-0.23%)
Jul 15, 2019	127.96	127.96	127.46	127.63	5,695	-0.01(-0.01%)
Jul 12, 2019	127.39	127.64	127.27	127.64	12,903	+0.69(+0.54%)
Jul 11, 2019	127.17	127.17	126.72	126.95	8,321	+0.09(+0.07%)
Jul 10, 2019	126.86	127.02	126.82	126.86	3,853	+0.48(+0.38%)
Jul 09, 2019	125.57	126.40	125.57	126.37	2,747	+0.27(+0.21%)
Jul 08, 2019	126.41	126.41	125.92	126.10	10,353	-0.47(-0.37%)
Jul 05, 2019	126.65	126.79	125.95	126.58	4,086	-0.21(-0.17%)
Jul 03, 2019	126.35	126.82	126.20	126.79	3,763	+1.05(+0.84%)
Jul 02, 2019	125.60	125.78	125.48	125.74	8,215	+0.22(+0.18%)
Jul 01, 2019	126.22	126.22	125.15	125.52	16,818	+0.95(+0.76%)
Jun 28, 2019	124.07	124.57	124.07	124.57	33,872	+0.68(+0.55%)
Jun 27, 2019	123.86	123.94	123.51	123.89	7,086	+0.57(+0.46%)
Jun 26, 2019	123.85	123.85	123.17	123.32	14,214	-0.09(-0.07%)
Jun 25, 2019	124.68	124.68	123.28	123.41	4,878	-1.45(-1.16%)
Jun 24, 2019	125.04	125.04	124.80	124.86	1,886	-0.01(-0.01%)
Jun 21, 2019	125.05	125.14	124.67	124.86	8,495	-0.32(-0.26%)
Jun 20, 2019	125.41	125.41	124.53	125.19	10,461	+1.07(+0.87%)
Jun 19, 2019	123.66	124.25	123.58	124.11	20,608	+0.45(+0.37%)
Jun 18, 2019	123.32	124.18	123.32	123.66	5,616	+1.08(+0.88%)
Jun 17, 2019	122.54	122.73	122.41	122.58	8,838	+0.02(+0.01%)
Jun 14, 2019	122.71	122.71	122.01	122.56	9,615	+0.11(+0.09%)
Jun 13, 2019	122.52	122.52	122.18	122.45	27,227	+0.58(+0.48%)
Jun 12, 2019	122.07	122.07	121.69	121.86	7,071	-0.35(-0.29%)
Jun 11, 2019	123.08	123.19	121.87	122.22	2,369	+0.07(+0.06%)
Jun 10, 2019	122.17	122.94	122.14	122.14	13,886	+0.36(+0.29%)
Jun 07, 2019	120.71	121.78	120.71	121.78	3,241	+1.39(+1.16%)
Jun 06, 2019	119.68	120.48	119.68	120.39	5,411	+0.80(+0.67%)
Jun 05, 2019	119.40	119.59	118.84	119.59	6,058	+0.92(+0.77%)
Jun 04, 2019	117.26	118.67	117.26	118.67	975	+2.54(+2.18%)
Jun 03, 2019	116.62	116.88	116.05	116.13	29,643	-0.49(-0.42%)
May 31, 2019	116.82	116.84	116.58	116.62	3,565	-1.35(-1.14%)
May 30, 2019	118.37	118.53	117.92	117.97	2,819	+0.10(+0.09%)
May 29, 2019	118.06	118.07	117.37	117.87	6,922	-0.82(-0.69%)
May 28, 2019	119.86	120.25	118.70	118.70	4,499	-1.08(-0.90%)
May 24, 2019	119.95	119.95	119.63	119.78	40,406	+0.66(+0.55%)
May 23, 2019	120.21	120.21	118.77	119.12	3,071	-1.77(-1.46%)
May 22, 2019	121.06	121.24	120.72	120.89	6,090	-0.34(-0.28%)
May 21, 2019	120.98	121.48	120.98	121.23	6,463	+1.05(+0.88%)
May 20, 2019	120.26	120.71	120.00	120.18	1,753	-0.84(-0.70%)
May 17, 2019	121.11	122.05	121.02	121.02	4,321	-0.69(-0.57%)
May 16, 2019	121.38	122.32	121.21	121.72	2,694	+0.96(+0.80%)
May 15, 2019	119.46	120.97	119.46	120.75	3,022	+0.58(+0.49%)
May 14, 2019	120.21	120.59	120.17	120.17	3,812	+0.99(+0.83%)
May 13, 2019	120.04	120.04	118.74	119.17	9,956	-2.94(-2.41%)
May 10, 2019	121.18	122.41	119.97	122.12	40,406	+0.51(+0.42%)
May 09, 2019	121.05	121.75	120.21	121.60	9,548	-0.40(-0.33%)
May 08, 2019	121.97	122.47	121.95	122.00	10,856	-0.18(-0.14%)
May 07, 2019	123.14	123.22	121.52	122.18	4,790	-2.19(-1.76%)
May 06, 2019	122.59	124.37	122.59	124.37	6,967	-0.40(-0.32%)
May 03, 2019	123.94	124.78	123.94	124.77	2,700	+1.39(+1.13%)
May 02, 2019	123.55	123.97	123.03	123.38	3,570	-0.27(-0.22%)

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.