Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	178.34	180.21	177.80	180.14	9,139	+2.60(+1.46%)
Jul 28, 2022	175.63	177.72	174.06	177.54	19,005	+2.08(+1.19%)
Jul 27, 2022	172.59	175.87	172.59	175.46	14,341	+4.64(+2.72%)
Jul 26, 2022	171.71	171.71	170.44	170.81	7,899	-1.91(-1.10%)
Jul 25, 2022	172.94	173.18	171.99	172.72	25,379	+0.17(+0.10%)
Jul 22, 2022	174.37	174.77	171.71	172.56	13,641	-1.78(-1.02%)
Jul 21, 2022	172.62	174.51	172.12	174.34	82,134	+1.36(+0.79%)
Jul 20, 2022	171.38	173.35	171.08	172.97	17,736	+1.74(+1.02%)
Jul 19, 2022	168.63	171.57	168.63	171.23	72,442	+4.57(+2.74%)
Jul 18, 2022	169.57	169.66	166.49	166.66	21,704	-1.04(-0.62%)
Jul 15, 2022	166.70	167.93	166.41	167.70	40,744	+3.02(+1.83%)
Jul 14, 2022	163.29	164.83	162.12	164.68	16,096	-0.94(-0.57%)
Jul 13, 2022	163.95	166.51	163.60	165.63	72,699	-0.50(-0.30%)
Jul 12, 2022	167.21	168.45	165.47	166.12	21,521	-1.36(-0.81%)
Jul 11, 2022	168.82	168.82	167.30	167.49	18,333	-2.33(-1.37%)
Jul 08, 2022	169.19	170.72	168.53	169.81	14,350	-0.33(-0.19%)
Jul 07, 2022	168.39	170.24	168.39	170.14	18,191	+2.88(+1.72%)
Jul 06, 2022	167.28	168.37	166.11	167.26	48,318	+0.51(+0.30%)
Jul 05, 2022	163.77	166.84	162.73	166.76	45,565	+0.48(+0.29%)
Jul 01, 2022	164.42	166.55	163.34	166.28	23,446	+1.83(+1.11%)
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%)

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.