Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	54.76	55.02	54.76	54.95	11,451	-0.16(-0.29%)
Sep 27, 2012	55.16	55.16	55.11	55.11	1,395	+0.45(+0.83%)
Sep 26, 2012	54.67	54.72	54.59	54.66	2,174	-1.12(-2.01%)
Sep 25, 2012	55.74	55.78	55.74	55.78	538	+0.17(+0.30%)
Sep 24, 2012	55.47	55.61	55.47	55.61	239	-0.46(-0.82%)
Sep 21, 2012	56.06	56.07	56.06	56.07	433	+0.20(+0.36%)
Sep 20, 2012	55.76	55.87	55.76	55.87	2,034	-0.08(-0.13%)
Sep 18, 2012	55.94	55.94	55.94	55.94	239	-0.05(-0.09%)
Sep 17, 2012	56.08	56.12	55.87	55.99	35,888	-0.18(-0.33%)
Sep 14, 2012	56.32	56.32	56.18	56.18	717	+0.24(+0.43%)
Sep 13, 2012	55.94	55.94	55.94	55.94	119	+0.82(+1.49%)
Sep 12, 2012	55.13	55.13	55.12	55.12	492	+0.18(+0.33%)
Sep 11, 2012	54.87	54.93	54.87	54.93	4,221	-0.11(-0.20%)
Sep 10, 2012	55.04	55.04	55.04	55.04	239	+0.26(+0.47%)
Sep 06, 2012	54.00	54.78	54.78	54.78	358	+1.04(+1.93%)
Sep 05, 2012	53.68	53.75	53.68	53.75	598	+0.23(+0.44%)
Sep 04, 2012	53.64	53.64	53.45	53.51	1,316	-0.16(-0.30%)
Aug 30, 2012	53.67	53.67	53.67	53.67	0	-0.24(-0.45%)
Aug 28, 2012	53.68	53.91	53.91	53.91	957	-0.09(-0.17%)
Aug 27, 2012	54.01	54.01	54.01	54.01	129	+0.58(+1.08%)
Aug 24, 2012	53.42	53.43	53.42	53.43	239	-0.28(-0.53%)
Aug 23, 2012	53.71	53.71	53.71	53.71	119	-0.21(-0.39%)
Aug 22, 2012	53.86	53.92	53.86	53.92	11,214	+0.03(+0.06%)
Aug 21, 2012	54.35	54.35	53.87	53.89	794	-0.12(-0.22%)
Aug 20, 2012	53.95	54.01	53.95	54.01	434	+0.00(+0.00%)
Aug 17, 2012	53.98	54.01	53.98	54.01	829	+0.68(+1.27%)
Aug 11, 2012		53.33	53.33	53.33	0	+0.00(+0.00%)
Aug 10, 2012	53.28	53.33	53.28	53.33	498	-0.01(-0.02%)
Aug 08, 2012	53.19	53.34	53.34	53.34	837	-0.13(-0.23%)
Aug 07, 2012	53.28	53.46	53.27	53.46	3,470	+0.31(+0.58%)
Aug 06, 2012	53.10	53.16	53.10	53.15	2,808	+0.28(+0.52%)
Aug 03, 2012	52.71	52.88	52.70	52.88	598	+1.01(+1.95%)
Aug 02, 2012	51.63	51.88	51.58	51.87	6,881	-0.53(-1.00%)
Aug 01, 2012	52.39	52.39	52.39	52.39	239	-0.30(-0.57%)
Jul 31, 2012	52.68	52.69	52.68	52.69	806	+0.04(+0.08%)
Jul 30, 2012	52.58	52.68	52.54	52.65	1,496	-0.14(-0.26%)
Jul 27, 2012	52.29	52.79	52.29	52.79	4,187	+1.89(+3.72%)
Jul 25, 2012	50.80	50.90	50.90	50.90	598	-0.43(-0.85%)
Jul 24, 2012	51.37	51.37	51.33	51.33	1,799	+0.20(+0.39%)
Jul 23, 2012	51.20	51.20	50.94	51.13	869	-0.87(-1.67%)
Jul 20, 2012	52.18	52.19	52.00	52.00	1,522	-0.29(-0.55%)
Jul 18, 2012	52.29	52.29	52.29	52.29	3,230	+0.33(+0.63%)
Jul 17, 2012	51.99	51.99	51.96	51.96	239	+0.38(+0.75%)
Jul 16, 2012	51.68	51.68	51.57	51.57	637	+0.39(+0.77%)
Jul 11, 2012	51.27	51.18	51.18	51.18	358	-0.08(-0.16%)
Jul 10, 2012	51.77	51.77	51.26	51.26	434	-0.59(-1.13%)
Jul 06, 2012	51.85	51.85	51.85	51.85	478	-0.48(-0.91%)
Jul 05, 2012	52.25	52.50	52.25	52.33	10,625	-0.02(-0.03%)
Jul 03, 2012	52.12	52.35	52.10	52.34	1,548	+0.48(+0.93%)

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.