Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	77.43	77.43	77.26	77.26	9,162	-0.35(-0.45%)
Sep 29, 2014	77.13	77.61	77.13	77.61	818	-0.12(-0.15%)
Sep 26, 2014	77.32	77.77	77.31	77.73	3,404	+0.51(+0.66%)
Sep 25, 2014	78.08	78.08	77.22	77.22	1,428	-0.95(-1.21%)
Sep 24, 2014	77.80	78.18	77.62	78.17	2,162	+0.14(+0.17%)
Sep 23, 2014	78.03	78.03	78.03	78.03	884	-0.26(-0.33%)
Sep 22, 2014	78.89	78.89	78.29	78.29	3,196	-0.57(-0.72%)
Sep 19, 2014	79.31	79.31	78.85	78.86	2,958	-0.02(-0.03%)
Sep 18, 2014	78.90	78.90	78.88	78.88	1,831	-0.19(-0.24%)
Sep 17, 2014	78.87	79.07	78.58	79.07	3,232	+0.45(+0.57%)
Sep 16, 2014	77.99	78.69	77.99	78.63	6,440	+0.55(+0.70%)
Sep 15, 2014	78.40	78.40	77.98	78.08	3,174	-0.20(-0.26%)
Sep 12, 2014	78.75	78.75	78.08	78.28	7,585	-0.45(-0.57%)
Sep 11, 2014	78.37	78.73	78.37	78.73	2,047	+0.18(+0.23%)
Sep 10, 2014	78.43	78.57	78.14	78.55	16,791	+0.24(+0.30%)
Sep 09, 2014	78.72	78.73	78.32	78.32	5,656	-0.62(-0.78%)
Sep 08, 2014	79.11	79.11	78.69	78.94	1,622	-0.11(-0.14%)
Sep 05, 2014	78.71	79.05	78.71	79.05	1,003	+0.48(+0.61%)
Sep 04, 2014	79.18	79.18	78.57	78.57	2,020	-0.25(-0.32%)
Sep 03, 2014	79.16	79.16	78.81	78.82	941	-0.06(-0.08%)
Sep 02, 2014	78.87	78.88	78.70	78.88	2,904	+0.04(+0.05%)
Aug 29, 2014	78.85	78.85	78.85	78.85	470	+0.25(+0.32%)
Aug 28, 2014	78.59	78.59	78.59	78.59	230	-0.16(-0.21%)
Aug 27, 2014	78.75	78.76	78.75	78.76	576	+0.01(+0.01%)
Aug 26, 2014	78.82	78.83	78.75	78.75	3,190	+0.14(+0.17%)
Aug 25, 2014	78.46	78.77	78.46	78.61	3,099	+0.27(+0.35%)
Aug 22, 2014	78.32	78.34	78.17	78.34	950	+0.03(+0.03%)
Aug 21, 2014	78.29	78.31	78.25	78.31	1,567	+0.30(+0.38%)
Aug 20, 2014	78.02	78.02	78.02	78.02	525	+0.04(+0.05%)
Aug 19, 2014	77.70	77.98	77.70	77.98	2,185	+0.46(+0.59%)
Aug 18, 2014	77.34	77.58	77.34	77.52	1,059	+0.76(+0.99%)
Aug 15, 2014	76.55	76.77	76.55	76.77	455	-0.02(-0.02%)
Aug 14, 2014	76.60	76.78	76.60	76.78	749	+0.21(+0.28%)
Aug 13, 2014	76.33	76.60	76.25	76.57	9,914	+0.60(+0.78%)
Aug 12, 2014	76.16	76.25	75.87	75.98	6,827	-0.37(-0.49%)
Aug 11, 2014	76.28	76.37	76.28	76.35	3,824	+0.61(+0.81%)
Aug 08, 2014	75.27	75.74	75.17	75.74	975	+0.70(+0.93%)
Aug 07, 2014	75.02	75.04	75.02	75.04	1,938	-0.43(-0.56%)
Aug 06, 2014	75.31	75.49	75.30	75.47	1,690	+0.23(+0.31%)
Aug 05, 2014	75.93	75.96	75.24	75.24	2,414	-0.82(-1.08%)
Aug 04, 2014	75.74	76.06	75.54	76.06	11,428	+0.48(+0.63%)
Aug 01, 2014	75.65	75.94	75.16	75.59	7,556	-0.20(-0.27%)
Jul 31, 2014	76.51	76.51	75.79	75.79	17,881	-1.33(-1.73%)
Jul 30, 2014	77.54	77.54	77.12	77.12	756	-0.10(-0.13%)
Jul 29, 2014	77.73	77.73	77.23	77.23	915	-0.28(-0.36%)
Jul 28, 2014	77.57	77.57	77.51	77.51	484	+0.01(+0.01%)
Jul 25, 2014	77.46	77.56	77.46	77.50	1,043	-0.43(-0.56%)
Jul 24, 2014	78.08	78.08	77.93	77.93	1,345	-0.01(-0.01%)
Jul 23, 2014	77.97	77.97	77.86	77.94	1,451	+0.11(+0.14%)
Jul 22, 2014	77.69	77.83	77.67	77.83	2,032	+0.47(+0.60%)
Jul 21, 2014	77.08	77.36	77.08	77.36	1,384	-0.21(-0.27%)
Jul 18, 2014	77.40	77.57	77.38	77.57	959	+0.21(+0.28%)
Jul 17, 2014	77.40	77.40	77.35	77.36	2,771	-0.36(-0.46%)
Jul 16, 2014	77.71	77.74	77.52	77.72	2,390	+0.25(+0.32%)
Jul 15, 2014	77.35	77.47	77.35	77.47	654	-0.15(-0.20%)
Jul 14, 2014	77.63	77.63	77.63	77.63	421	+0.51(+0.66%)
Jul 11, 2014	77.18	77.18	77.12	77.12	1,072	-0.23(-0.30%)
Jul 09, 2014	77.46	77.35	77.35	77.35	152	+0.21(+0.27%)
Jul 08, 2014	77.66	77.66	77.09	77.14	1,362	-0.60(-0.77%)
Jul 07, 2014	77.97	77.97	77.71	77.74	3,431	-0.29(-0.37%)
Jul 03, 2014	78.04	78.03	78.03	78.03	823	+0.28(+0.36%)
Jul 02, 2014	77.88	77.88	77.74	77.74	1,025	-0.08(-0.10%)

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.