Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	104.08	104.44	104.03	104.44	6,140	+0.42(+0.41%)
Sep 28, 2017	103.78	104.03	103.76	104.01	1,679	+0.19(+0.18%)
Sep 27, 2017	103.84	103.84	103.46	103.82	6,006	+0.39(+0.37%)
Sep 26, 2017	103.53	103.56	103.40	103.44	10,924	+0.16(+0.16%)
Sep 25, 2017	103.48	103.48	103.05	103.28	9,240	-0.17(-0.17%)
Sep 22, 2017	103.34	103.45	103.34	103.45	4,204	-0.08(-0.07%)
Sep 21, 2017	103.36	103.56	103.36	103.53	3,229	-0.15(-0.15%)
Sep 20, 2017	103.59	103.71	103.34	103.68	17,904	+0.11(+0.10%)
Sep 19, 2017	103.48	103.61	103.48	103.57	2,144	+0.11(+0.10%)
Sep 18, 2017	103.28	103.57	103.28	103.46	3,720	+0.26(+0.25%)
Sep 15, 2017	102.97	103.22	102.97	103.20	4,516	+0.18(+0.17%)
Sep 14, 2017	102.96	103.11	102.95	103.02	8,909	+0.03(+0.03%)
Sep 13, 2017	102.93	103.07	102.93	103.00	3,715	+0.04(+0.03%)
Sep 12, 2017	102.92	103.00	102.81	102.96	4,145	+0.35(+0.34%)
Sep 11, 2017	102.25	102.65	102.25	102.61	22,109	+1.06(+1.04%)
Sep 08, 2017	101.35	101.70	101.35	101.55	2,637	+0.02(+0.02%)
Sep 07, 2017	101.88	101.88	101.49	101.53	16,729	-0.14(-0.14%)
Sep 06, 2017	101.70	101.83	101.44	101.68	14,737	+0.35(+0.35%)
Sep 05, 2017	102.08	102.08	101.02	101.33	8,921	-0.92(-0.90%)
Sep 01, 2017	102.19	102.32	102.15	102.24	38,800	+0.20(+0.20%)
Aug 31, 2017	101.64	102.04	101.63	102.04	13,048	+0.77(+0.76%)
Aug 30, 2017	100.87	101.35	100.87	101.27	9,040	+0.58(+0.57%)
Aug 29, 2017	100.16	100.69	100.16	100.69	4,700	+0.09(+0.09%)
Aug 28, 2017	100.78	100.81	100.58	100.61	2,650	-0.14(-0.13%)
Aug 25, 2017	100.92	100.98	100.66	100.74	51,064	+0.27(+0.27%)
Aug 24, 2017	100.91	100.91	100.47	100.47	3,616	-0.13(-0.13%)
Aug 23, 2017	100.27	100.75	100.27	100.60	11,271	-0.31(-0.31%)
Aug 22, 2017	100.24	100.97	100.24	100.91	54,347	+1.03(+1.03%)
Aug 21, 2017	99.84	99.89	99.61	99.88	3,728	+0.01(+0.01%)
Aug 18, 2017	99.81	100.09	99.60	99.87	3,555	-0.15(-0.15%)
Aug 17, 2017	101.20	101.20	100.02	100.02	31,772	-1.46(-1.44%)
Aug 16, 2017	101.65	101.81	101.45	101.48	61,804	+0.12(+0.12%)
Aug 15, 2017	101.69	101.69	101.33	101.35	2,210	-0.14(-0.14%)
Aug 14, 2017	101.16	101.50	101.16	101.50	4,465	+1.12(+1.12%)
Aug 11, 2017	100.16	100.59	100.16	100.37	54,432	-0.12(-0.12%)
Aug 10, 2017	101.50	101.50	100.49	100.49	17,053	-1.16(-1.14%)
Aug 09, 2017	101.42	101.66	101.42	101.66	6,068	-0.42(-0.42%)
Aug 08, 2017	101.93	102.52	101.92	102.08	61,235	-0.02(-0.02%)
Aug 07, 2017	102.10	102.12	101.86	102.10	9,528	+0.22(+0.21%)
Aug 04, 2017		101.68	101.82	101.88	81,500	+0.21(+0.20%)
Aug 03, 2017	101.92	101.92	101.61	101.68	11,483	-0.21(-0.21%)
Aug 02, 2017	102.14	102.14	101.54	101.89	4,055	-0.05(-0.04%)
Aug 01, 2017	102.40	102.40	101.86	101.94	4,469	+0.12(+0.12%)
Jul 31, 2017	102.04	102.04	101.78	101.81	6,188	-0.05(-0.05%)
Jul 28, 2017	102.05	102.05	101.66	101.86	5,180	+0.29(+0.28%)
Jul 27, 2017	102.48	102.48	101.58	101.58	2,508	-0.71(-0.69%)
Jul 26, 2017	102.28	102.31	102.22	102.28	3,329	+0.03(+0.03%)
Jul 25, 2017	102.27	102.35	102.13	102.25	2,348	+0.41(+0.40%)
Jul 24, 2017	101.79	101.84	101.79	101.84	1,802	+0.04(+0.04%)
Jul 21, 2017	101.78	101.89	101.66	101.80	8,979	-0.29(-0.28%)
Jul 20, 2017	102.21	102.21	102.04	102.09	3,279	+0.15(+0.15%)
Jul 19, 2017	101.65	101.96	101.65	101.94	2,400	+0.56(+0.55%)
Jul 18, 2017	101.18	101.38	101.15	101.38	3,496	+0.08(+0.08%)
Jul 17, 2017	101.40	101.49	101.28	101.30	124,343	-0.01(-0.01%)
Jul 14, 2017	100.86	101.51	100.86	101.31	5,981	+0.40(+0.39%)
Jul 13, 2017	100.87	100.93	100.65	100.91	2,701	+0.14(+0.14%)
Jul 12, 2017	100.70	100.78	100.70	100.78	772	+0.77(+0.76%)
Jul 11, 2017	100.02	100.02	99.70	100.01	2,930	-0.08(-0.08%)
Jul 10, 2017	99.78	100.17	99.77	100.09	6,654	+0.18(+0.18%)
Jul 07, 2017	99.89	99.98	99.85	99.91	1,753	+0.62(+0.62%)
Jul 06, 2017	99.78	99.93	99.19	99.29	107,006	-0.98(-0.98%)
Jul 05, 2017	100.41	100.41	99.97	100.27	232,476	-0.15(-0.15%)

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.