Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	144.56	146.18	144.56	144.72	13,567	+0.68(+0.47%)
Sep 29, 2020	144.73	144.73	143.66	144.04	2,040	-0.58(-0.40%)
Sep 28, 2020	144.20	144.62	143.59	144.62	6,613	+2.55(+1.79%)
Sep 25, 2020	139.78	142.08	139.65	142.08	10,940	+2.91(+2.09%)
Sep 24, 2020	139.77	141.12	138.53	139.17	12,503	-0.18(-0.13%)
Sep 23, 2020	142.61	142.61	139.35	139.35	16,313	-3.50(-2.45%)
Sep 22, 2020	141.96	142.85	141.50	142.85	3,703	+1.43(+1.01%)
Sep 21, 2020	140.49	141.42	139.36	141.42	17,609	-1.68(-1.18%)
Sep 18, 2020	145.26	145.26	142.62	143.10	7,363	-0.70(-0.49%)
Sep 17, 2020	143.14	144.36	143.14	143.81	8,038	-2.30(-1.57%)
Sep 16, 2020	147.07	147.44	146.11	146.11	13,751	+0.01(+0.01%)
Sep 15, 2020	146.62	146.95	146.10	146.10	4,253	+0.43(+0.29%)
Sep 14, 2020	145.88	145.88	145.37	145.67	2,424	+2.44(+1.71%)
Sep 11, 2020	144.45	144.45	142.25	143.23	5,890	-0.38(-0.27%)
Sep 10, 2020	146.84	146.97	143.27	143.61	11,222	-2.04(-1.40%)
Sep 09, 2020	145.18	146.52	144.40	145.65	23,256	+2.89(+2.02%)
Sep 08, 2020	144.46	144.69	142.76	142.76	13,109	-4.97(-3.36%)
Sep 04, 2020	148.58	149.19	143.55	147.73	14,985	+0.06(+0.04%)
Sep 03, 2020	153.13	153.14	147.43	147.67	9,999	-6.23(-4.05%)
Sep 02, 2020	152.62	153.93	151.78	153.90	6,076	+2.54(+1.68%)
Sep 01, 2020	150.06	151.39	150.06	151.35	12,296	+1.17(+0.78%)
Aug 31, 2020	150.17	150.79	150.17	150.18	6,328	-0.38(-0.25%)
Aug 28, 2020	150.09	150.56	149.84	150.56	7,070	+0.97(+0.65%)
Aug 27, 2020	149.56	150.06	148.88	149.59	9,263	+0.38(+0.26%)
Aug 26, 2020	147.89	149.29	147.89	149.21	6,259	+1.44(+0.97%)
Aug 25, 2020	147.43	147.81	147.17	147.77	11,053	+0.59(+0.40%)
Aug 24, 2020	146.66	147.19	146.63	147.19	9,177	+1.32(+0.90%)
Aug 21, 2020	145.56	145.93	145.52	145.87	4,115	+0.23(+0.16%)
Aug 20, 2020	144.23	145.76	144.23	145.64	11,910	+0.49(+0.34%)
Aug 19, 2020	145.68	146.12	145.15	145.15	4,752	-0.69(-0.47%)
Aug 18, 2020	145.75	145.86	145.15	145.84	2,397	+0.36(+0.25%)
Aug 17, 2020	145.30	145.62	145.30	145.48	5,072	+0.79(+0.55%)
Aug 14, 2020	144.73	145.08	144.51	144.69	5,382	-0.27(-0.18%)
Aug 13, 2020	144.90	145.50	144.72	144.95	8,313	-0.16(-0.11%)
Aug 12, 2020	144.49	145.38	144.49	145.11	5,631	+1.70(+1.19%)
Aug 11, 2020	144.29	145.16	143.41	143.41	8,496	-0.87(-0.60%)
Aug 10, 2020	144.11	144.39	143.78	144.27	247,860	+0.36(+0.25%)
Aug 07, 2020	143.21	144.03	142.99	143.91	53,611	+0.14(+0.10%)
Aug 06, 2020	143.06	143.81	142.83	143.76	12,425	+0.60(+0.42%)
Aug 05, 2020	142.40	143.18	142.40	143.17	3,401	+1.12(+0.79%)
Aug 04, 2020	141.04	142.05	140.51	142.05	16,327	+0.65(+0.46%)
Aug 03, 2020	141.00	141.81	140.93	141.41	22,019	+1.25(+0.89%)
Jul 31, 2020	140.28	140.28	138.28	140.16	124,635	+0.69(+0.49%)
Jul 30, 2020	138.31	139.50	137.95	139.47	3,071	-0.38(-0.27%)
Jul 29, 2020	138.94	140.16	138.84	139.85	8,025	+1.78(+1.29%)
Jul 28, 2020	138.61	139.09	138.00	138.07	5,681	-0.89(-0.64%)
Jul 27, 2020	137.92	138.96	137.92	138.96	24,010	+1.17(+0.85%)
Jul 24, 2020	138.35	138.35	137.70	137.79	1,371	-0.81(-0.59%)
Jul 23, 2020	140.68	140.75	138.47	138.60	51,797	-1.45(-1.03%)
Jul 22, 2020	140.15	140.15	139.70	140.05	5,647	+0.30(+0.22%)
Jul 21, 2020	141.04	141.04	139.48	139.75	5,051	+0.28(+0.20%)
Jul 20, 2020	138.25	139.57	137.99	139.47	13,455	+1.28(+0.93%)
Jul 17, 2020	137.40	138.31	137.40	138.18	3,060	+0.51(+0.37%)
Jul 16, 2020	137.59	137.68	137.26	137.68	12,622	-0.62(-0.45%)
Jul 15, 2020	138.38	138.48	137.37	138.30	6,020	+2.51(+1.85%)
Jul 14, 2020	134.57	135.96	133.77	135.79	10,494	+0.44(+0.32%)
Jul 13, 2020	137.32	138.38	135.35	135.35	9,208	-1.03(-0.75%)
Jul 10, 2020	135.41	136.41	135.41	136.38	4,432	+1.56(+1.16%)
Jul 09, 2020	135.98	136.14	134.19	134.81	2,983	-0.33(-0.25%)
Jul 08, 2020	135.53	135.53	134.84	135.14	3,099	+0.50(+0.37%)
Jul 07, 2020	135.20	136.17	134.55	134.64	5,504	-1.38(-1.01%)
Jul 06, 2020	136.30	136.30	135.50	136.02	26,751	+2.04(+1.52%)
Jul 02, 2020	134.87	135.50	133.79	133.98	13,930	+0.33(+0.25%)

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.