Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	194.66	194.91	194.34	194.36	8,622	-1.18(-0.60%)
Jul 29, 2021	195.49	196.10	195.48	195.54	6,118	+1.08(+0.55%)
Jul 28, 2021	194.98	195.24	194.15	194.47	38,001	+0.16(+0.08%)
Jul 27, 2021	195.24	195.24	192.94	194.30	24,203	-1.08(-0.55%)
Jul 26, 2021	195.14	195.38	194.82	195.38	21,003	+0.45(+0.23%)
Jul 23, 2021	194.30	194.93	193.78	194.93	3,795	+1.86(+0.96%)
Jul 22, 2021	193.27	193.27	192.43	193.06	16,082	+0.14(+0.07%)
Jul 21, 2021	192.07	192.92	192.07	192.92	5,900	+1.64(+0.86%)
Jul 20, 2021	189.06	191.85	189.06	191.28	13,114	+3.28(+1.75%)
Jul 19, 2021	188.04	188.67	187.08	188.00	19,123	-2.78(-1.46%)
Jul 16, 2021	193.56	193.56	190.67	190.78	12,168	-1.44(-0.75%)
Jul 15, 2021	192.34	192.61	191.27	192.22	7,258	-0.62(-0.32%)
Jul 14, 2021	194.36	194.36	192.66	192.84	7,965	-0.33(-0.17%)
Jul 13, 2021	194.21	194.21	193.14	193.16	8,180	-1.12(-0.58%)
Jul 12, 2021	194.07	194.28	193.60	194.28	5,737	+0.59(+0.30%)
Jul 09, 2021	191.81	193.73	191.81	193.70	4,226	+2.44(+1.28%)
Jul 08, 2021	190.26	191.76	190.16	191.26	7,832	-1.79(-0.93%)
Jul 07, 2021	193.04	193.18	192.37	193.05	5,152	+0.34(+0.17%)
Jul 06, 2021	193.69	193.69	191.43	192.71	28,975	-0.36(-0.19%)
Jul 02, 2021	193.03	193.18	192.38	193.07	8,181	+1.02(+0.53%)
Jul 01, 2021	191.12	192.05	191.12	192.05	18,466	+0.84(+0.44%)
Jun 30, 2021	191.62	191.62	190.91	191.21	85,947	+0.15(+0.08%)
Jun 29, 2021	191.83	191.83	191.05	191.06	3,987	+0.01(+0.01%)
Jun 28, 2021	190.58	191.10	190.34	191.05	20,657	+0.20(+0.11%)
Jun 25, 2021	190.88	190.88	190.54	190.85	12,997	+0.83(+0.44%)
Jun 24, 2021	190.14	190.23	189.90	190.01	8,258	+0.84(+0.45%)
Jun 23, 2021	188.65	189.39	188.65	189.17	17,357	+0.18(+0.10%)
Jun 22, 2021	188.35	189.15	187.69	188.99	14,376	+1.07(+0.57%)
Jun 21, 2021	185.67	187.94	185.67	187.91	35,526	+2.66(+1.44%)
Jun 18, 2021	186.11	186.31	185.25	185.25	9,155	-2.38(-1.27%)
Jun 17, 2021	187.85	188.06	186.43	187.63	20,728	-0.22(-0.12%)
Jun 16, 2021	189.32	189.32	187.20	187.85	6,689	-0.78(-0.42%)
Jun 15, 2021	190.01	190.01	188.35	188.63	66,132	-0.68(-0.36%)
Jun 14, 2021	189.53	189.53	188.54	189.31	5,175	+0.20(+0.11%)
Jun 11, 2021	189.16	189.16	188.38	189.11	12,427	+0.57(+0.30%)
Jun 10, 2021	188.81	188.85	187.86	188.54	5,863	+0.86(+0.46%)
Jun 09, 2021	188.92	188.92	187.68	187.68	5,294	-0.44(-0.23%)
Jun 08, 2021	188.73	188.73	187.90	188.11	3,771	+0.22(+0.12%)
Jun 07, 2021	188.03	188.03	187.41	187.89	21,881	+0.35(+0.19%)
Jun 04, 2021	187.32	187.54	187.12	187.53	4,741	+1.45(+0.78%)
Jun 03, 2021	186.46	186.46	185.44	186.09	5,034	-0.77(-0.41%)
Jun 02, 2021	187.49	187.49	186.67	186.85	54,511	-0.08(-0.04%)
Jun 01, 2021	187.70	187.71	186.54	186.93	10,340	+0.34(+0.18%)
May 28, 2021	186.60	187.16	186.58	186.58	37,583	+0.14(+0.08%)
May 27, 2021	186.23	186.77	186.23	186.44	4,377	+0.42(+0.23%)
May 26, 2021	186.42	186.42	185.44	186.02	6,938	+0.66(+0.36%)
May 25, 2021	186.53	186.53	185.17	185.36	76,270	-0.46(-0.25%)
May 24, 2021	185.66	186.29	185.21	185.82	6,789	+1.73(+0.94%)
May 21, 2021	185.48	185.48	184.07	184.08	9,566	-0.12(-0.06%)
May 20, 2021	182.40	184.56	182.40	184.20	4,742	+2.12(+1.16%)
May 19, 2021	180.56	182.08	179.83	182.08	25,843	-0.57(-0.31%)
May 18, 2021	183.83	184.57	182.66	182.66	135,698	-1.34(-0.73%)
May 17, 2021	183.76	184.38	183.47	184.00	58,028	-0.64(-0.35%)
May 14, 2021	183.75	185.12	183.75	184.64	21,144	+2.88(+1.59%)
May 13, 2021	180.77	182.50	180.58	181.76	25,183	+1.98(+1.10%)
May 12, 2021	181.88	183.25	179.66	179.78	18,324	-3.61(-1.97%)
May 11, 2021	182.21	184.01	181.97	183.39	11,600	-1.82(-0.98%)
May 10, 2021	187.94	187.94	185.21	185.21	20,500	-2.16(-1.15%)
May 07, 2021	186.75	187.52	186.75	187.37	6,830	+1.60(+0.86%)
May 06, 2021	184.36	185.77	183.66	185.77	14,397	+1.13(+0.61%)
May 05, 2021	185.28	185.34	184.58	184.64	6,361	+0.39(+0.21%)
May 04, 2021	185.56	185.56	183.28	184.25	56,390	-1.77(-0.95%)

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.