Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		122.18	122.18	122.18	0	-0.15(-0.12%)
Aug 30, 2018	122.70	122.80	122.33	122.33	3,109	-0.59(-0.48%)
Aug 29, 2018	122.30	122.92	122.25	122.92	5,767	+0.48(+0.39%)
Aug 28, 2018	122.28	122.44	122.06	122.44	2,807	+0.24(+0.19%)
Aug 27, 2018	121.66	122.20	121.66	122.20	5,017	+0.86(+0.71%)
Aug 24, 2018	120.93	121.34	120.93	121.34	13,353	+0.84(+0.70%)
Aug 23, 2018	120.69	120.69	120.49	120.50	1,705	-0.23(-0.19%)
Aug 22, 2018	120.88	120.97	120.74	120.74	1,717	-0.32(-0.27%)
Aug 21, 2018	120.66	121.08	120.61	121.06	4,792	+0.70(+0.58%)
Aug 20, 2018	120.09	120.40	119.99	120.36	3,897	+0.36(+0.30%)
Aug 17, 2018	119.96	120.06	119.96	120.00	547	+0.32(+0.27%)
Aug 16, 2018	119.13	119.75	119.13	119.68	2,647	+1.23(+1.04%)
Aug 15, 2018	118.80	118.80	118.21	118.45	2,717	-1.20(-1.00%)
Aug 14, 2018	119.06	119.70	119.06	119.65	2,270	+0.86(+0.72%)
Aug 13, 2018	119.47	119.59	118.80	118.80	4,354	-0.50(-0.42%)
Aug 10, 2018	119.40	119.58	119.19	119.30	6,239	-0.94(-0.78%)
Aug 09, 2018	120.35	120.35	120.17	120.24	2,503	+0.14(+0.12%)
Aug 08, 2018	120.14	120.16	119.97	120.09	2,350	-0.07(-0.06%)
Aug 07, 2018	120.17	120.31	120.17	120.17	4,046	+0.39(+0.33%)
Aug 06, 2018	119.42	119.87	119.24	119.77	2,739	+0.52(+0.44%)
Aug 03, 2018	118.91	119.25	118.85	119.25	7,990	+0.38(+0.32%)
Aug 02, 2018	117.47	118.87	117.47	118.87	5,328	+0.60(+0.51%)
Aug 01, 2018	118.40	118.62	117.99	118.27	3,441	-0.05(-0.05%)
Jul 31, 2018	118.00	118.60	118.00	118.32	4,943	+0.76(+0.64%)
Jul 30, 2018	118.15	118.15	117.56	117.56	2,946	-0.79(-0.67%)
Jul 27, 2018	119.84	119.84	118.10	118.36	6,348	-0.98(-0.82%)
Jul 26, 2018	119.23	119.60	119.23	119.34	6,188	-0.17(-0.14%)
Jul 25, 2018	118.59	119.51	118.44	119.51	2,021	+1.14(+0.96%)
Jul 24, 2018	118.87	118.87	118.25	118.36	2,104	+0.14(+0.12%)
Jul 23, 2018	117.90	118.37	117.90	118.23	11,722	+0.10(+0.08%)
Jul 20, 2018	118.27	118.45	118.13	118.13	5,444	-0.14(-0.12%)
Jul 19, 2018	118.18	118.58	118.18	118.27	7,731	-0.27(-0.23%)
Jul 18, 2018	118.53	118.64	118.21	118.54	2,885	+0.19(+0.16%)
Jul 17, 2018	117.42	118.40	117.42	118.35	2,973	+0.60(+0.51%)
Jul 16, 2018	118.15	118.15	117.75	117.75	1,915	-0.36(-0.30%)
Jul 13, 2018	117.78	118.22	117.78	118.11	2,385	+0.28(+0.24%)
Jul 12, 2018	117.48	117.88	117.41	117.83	4,822	+0.64(+0.55%)
Jul 11, 2018	117.26	117.42	117.11	117.19	1,563	-0.59(-0.50%)
Jul 10, 2018	117.81	117.94	117.62	117.78	3,638	+0.39(+0.33%)
Jul 09, 2018	116.87	117.42	116.87	117.39	1,951	+0.77(+0.66%)
Jul 06, 2018	116.44	116.62	116.44	116.62	1,217	+1.21(+1.04%)
Jul 05, 2018		115.41	114.92	115.41	6,628	+0.47(+0.41%)
Jul 03, 2018		114.95	114.95	114.95	0	+0.43(+0.38%)
Jul 02, 2018	114.01	114.52	113.75	114.52	3,930	-0.38(-0.33%)
Jun 29, 2018	114.95	115.38	114.89	114.89	8,533	+0.50(+0.44%)
Jun 28, 2018	113.96	114.39	113.48	114.39	3,109	+0.67(+0.59%)
Jun 27, 2018	115.26	115.66	113.72	113.72	7,647	-1.34(-1.17%)
Jun 26, 2018	114.62	115.14	114.62	115.07	6,279	+0.52(+0.45%)
Jun 25, 2018	115.55	115.55	114.12	114.55	3,548	-1.71(-1.47%)
Jun 22, 2018	116.63	116.63	116.20	116.26	8,296	+0.25(+0.22%)
Jun 21, 2018	116.87	116.87	115.98	116.01	4,729	-0.83(-0.71%)
Jun 20, 2018	116.82	117.03	116.72	116.84	2,304	+0.35(+0.30%)
Jun 19, 2018	115.78	116.52	115.78	116.49	2,825	-0.48(-0.41%)
Jun 18, 2018	116.47	116.97	116.44	116.97	1,654	+0.05(+0.05%)
Jun 15, 2018		116.92	116.38	116.92	5,425	-0.10(-0.09%)
Jun 14, 2018	117.15	117.32	116.98	117.02	1,554	+0.03(+0.02%)
Jun 13, 2018	117.34	117.34	117.00	117.00	10,708	-0.30(-0.26%)
Jun 12, 2018	117.31	117.34	117.05	117.30	7,973	+0.04(+0.03%)
Jun 11, 2018	117.22	117.34	117.16	117.26	3,999	+0.41(+0.35%)
Jun 08, 2018	116.15	116.85	116.15	116.85	1,733	+0.30(+0.26%)
Jun 07, 2018	116.63	116.69	116.37	116.55	3,758	+0.08(+0.07%)
Jun 06, 2018		116.47		116.47	3,279	+0.75(+0.65%)
Jun 05, 2018	115.53	115.72	115.43	115.72	10,502	+0.21(+0.18%)
Jun 04, 2018	115.44	115.53	115.31	115.51	6,611	+0.59(+0.52%)

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.