Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	140.28	140.28	138.28	140.16	124,635	+0.69(+0.49%)
Jul 30, 2020	138.31	139.50	137.95	139.47	3,071	-0.38(-0.27%)
Jul 29, 2020	138.94	140.16	138.84	139.85	8,025	+1.78(+1.29%)
Jul 28, 2020	138.61	139.09	138.00	138.07	5,681	-0.89(-0.64%)
Jul 27, 2020	137.92	138.96	137.92	138.96	24,010	+1.17(+0.85%)
Jul 24, 2020	138.35	138.35	137.70	137.79	1,371	-0.81(-0.59%)
Jul 23, 2020	140.68	140.75	138.47	138.60	51,797	-1.45(-1.03%)
Jul 22, 2020	140.15	140.15	139.70	140.05	5,647	+0.30(+0.22%)
Jul 21, 2020	141.04	141.04	139.48	139.75	5,051	+0.28(+0.20%)
Jul 20, 2020	138.25	139.57	137.99	139.47	13,455	+1.28(+0.93%)
Jul 17, 2020	137.40	138.31	137.40	138.18	3,060	+0.51(+0.37%)
Jul 16, 2020	137.59	137.68	137.26	137.68	12,622	-0.62(-0.45%)
Jul 15, 2020	138.38	138.48	137.37	138.30	6,020	+2.51(+1.85%)
Jul 14, 2020	134.57	135.96	133.77	135.79	10,494	+0.44(+0.32%)
Jul 13, 2020	137.32	138.38	135.35	135.35	9,208	-1.03(-0.75%)
Jul 10, 2020	135.41	136.41	135.41	136.38	4,432	+1.56(+1.16%)
Jul 09, 2020	135.98	136.14	134.19	134.81	2,983	-0.33(-0.25%)
Jul 08, 2020	135.53	135.53	134.84	135.14	3,099	+0.50(+0.37%)
Jul 07, 2020	135.20	136.17	134.55	134.64	5,504	-1.38(-1.01%)
Jul 06, 2020	136.30	136.30	135.50	136.02	26,751	+2.04(+1.52%)
Jul 02, 2020	134.87	135.50	133.79	133.98	13,930	+0.33(+0.25%)
Jul 01, 2020	133.20	133.65	132.88	133.65	111,897	+1.10(+0.83%)
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%)

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.