Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	66.07	66.09	66.02	66.02	0	-0.14(-0.22%)
Sep 26, 2013	66.19	66.48	66.13	66.17	0	-0.14(-0.22%)
Sep 25, 2013	66.17	66.33	66.17	66.31	0	-0.10(-0.15%)
Sep 24, 2013	66.28	66.49	66.28	66.41	0	+0.18(+0.28%)
Sep 23, 2013	66.23	66.23	66.23	66.23	0	-0.42(-0.64%)
Sep 20, 2013	66.87	66.87	66.65	66.65	0	-0.37(-0.55%)
Sep 19, 2013	67.18	67.18	67.02	67.02	0	-0.03(-0.04%)
Sep 18, 2013	66.18	67.11	66.14	67.04	0	+0.70(+1.06%)
Sep 17, 2013	66.27	66.34	66.26	66.34	0	+0.39(+0.60%)
Sep 16, 2013	66.20	66.36	65.95	65.95	0	+0.31(+0.47%)
Sep 13, 2013	65.59	65.64	65.59	65.64	0	+0.12(+0.19%)
Sep 12, 2013	65.70	65.70	65.49	65.51	0	-0.08(-0.12%)
Sep 11, 2013	65.43	65.59	65.27	65.59	0	+0.17(+0.26%)
Sep 10, 2013	65.37	65.42	65.34	65.42	0	+0.53(+0.82%)
Sep 09, 2013	64.71	64.89	64.71	64.89	0	+0.31(+0.48%)
Sep 06, 2013	64.49	64.58	64.49	64.58	0	+0.35(+0.55%)
Sep 05, 2013	64.04	64.33	64.04	64.23	0	+0.04(+0.07%)
Sep 04, 2013	63.67	64.18	63.67	64.18	0	+0.55(+0.87%)
Sep 03, 2013	63.62	63.63	63.35	63.63	0	+0.20(+0.32%)
Aug 30, 2013	63.82	63.82	63.35	63.43	0	-0.47(-0.73%)
Aug 29, 2013	63.27	63.90	63.27	63.90	0	+0.22(+0.35%)
Aug 28, 2013	63.43	63.70	63.42	63.68	0	+0.27(+0.43%)
Aug 27, 2013	63.76	63.82	63.36	63.41	0	-1.00(-1.55%)
Aug 26, 2013	64.53	64.76	64.41	64.41	0	-0.06(-0.09%)
Aug 23, 2013	64.34	64.47	64.34	64.47	0	+0.21(+0.33%)
Aug 22, 2013	63.87	64.27	63.87	64.25	0	+0.38(+0.59%)
Aug 21, 2013	63.88	63.88	63.88	63.88	0	-0.20(-0.31%)
Aug 20, 2013	63.92	64.23	63.87	64.08	0	-0.11(-0.17%)
Aug 16, 2013	64.33	64.19	64.19	64.19	2,632	-0.15(-0.23%)
Aug 15, 2013	64.40	64.51	64.32	64.33	4,355	-1.00(-1.53%)
Aug 14, 2013	65.35	65.35	65.34	65.34	0	-0.28(-0.43%)
Aug 13, 2013	65.25	65.62	65.24	65.62	2,409	+0.15(+0.22%)
Aug 12, 2013	65.25	65.47	65.25	65.47	643	-0.15(-0.22%)
Aug 09, 2013	65.62	65.80	65.62	65.62	691	+0.10(+0.15%)
Aug 08, 2013	65.52	65.53	65.52	65.53	1,641	+0.23(+0.35%)
Aug 07, 2013	65.41	65.41	65.22	65.29	837	-0.34(-0.52%)
Aug 06, 2013	66.11	66.11	65.64	65.64	7,753	-0.48(-0.72%)
Aug 05, 2013	66.11	66.14	65.96	66.11	3,306	+0.09(+0.14%)
Aug 02, 2013	66.02	66.02	66.02	66.02	119	-0.04(-0.06%)
Aug 01, 2013	65.94	66.06	65.90	66.06	862	+0.87(+1.33%)
Jul 31, 2013	65.19	65.19	65.19	65.19	0	+0.15(+0.23%)
Jul 30, 2013	65.26	65.29	65.04	65.04	0	-0.04(-0.06%)
Jul 29, 2013	65.12	65.12	65.05	65.08	0	-0.12(-0.18%)
Jul 26, 2013	65.10	65.20	65.10	65.20	0	-0.12(-0.18%)
Jul 23, 2013	65.59	65.31	65.31	65.31	2,512	-0.13(-0.20%)
Jul 22, 2013	65.30	65.45	65.30	65.44	0	+0.14(+0.21%)
Jul 19, 2013	65.01	65.31	65.01	65.30	0	+0.08(+0.12%)
Jul 18, 2013	65.25	65.25	65.23	65.23	0	+0.36(+0.55%)
Jul 17, 2013	64.83	64.94	64.83	64.87	1,809	+0.25(+0.39%)
Jul 16, 2013	64.84	64.85	64.61	64.62	0	-0.30(-0.47%)
Jul 15, 2013	64.92	64.98	64.92	64.92	0	+0.18(+0.27%)
Jul 12, 2013	64.67	64.79	64.58	64.74	0	+0.17(+0.26%)
Jul 11, 2013	64.46	64.58	64.31	64.58	0	+0.89(+1.39%)
Jul 09, 2013	63.62	63.69	63.69	63.69	1,555	+0.48(+0.76%)
Jul 08, 2013	63.16	63.36	63.16	63.21	0	+0.34(+0.54%)
Jul 05, 2013	62.40	62.87	62.40	62.87	0	+0.77(+1.24%)
Jul 03, 2013	61.97	62.10	61.97	62.10	0	+0.05(+0.07%)
Jul 02, 2013	62.23	62.50	62.06	62.06	0	-0.57(-0.90%)

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.