Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	191.22	191.22	188.95	189.36	4,500	-0.26(-0.14%)
Sep 28, 2023	188.72	190.19	188.29	189.62	7,725	+1.01(+0.54%)
Sep 27, 2023	188.99	188.99	187.17	188.61	7,606	+0.65(+0.34%)
Sep 26, 2023	190.03	190.03	187.96	187.96	15,939	-3.13(-1.64%)
Sep 25, 2023	189.53	191.09	190.14	191.09	12,873	+1.13(+0.60%)
Sep 22, 2023	190.95	191.52	189.96	189.96	8,481	-0.75(-0.40%)
Sep 21, 2023	192.89	192.89	190.51	190.71	14,297	-3.30(-1.70%)
Sep 20, 2023	196.37	196.37	194.01	194.01	406,495	-1.77(-0.90%)
Sep 19, 2023	195.69	195.98	194.54	195.79	17,358	-0.31(-0.16%)
Sep 18, 2023	195.84	196.71	195.84	196.09	12,502	-0.18(-0.09%)
Sep 15, 2023	197.92	197.92	195.94	196.27	11,242	-2.31(-1.17%)
Sep 14, 2023	197.72	198.64	197.50	198.59	5,201	+2.07(+1.05%)
Sep 13, 2023	196.72	197.16	196.24	196.52	6,803	-0.34(-0.17%)
Sep 12, 2023	197.15	197.73	196.62	196.85	5,962	-0.76(-0.39%)
Sep 11, 2023	197.64	197.71	197.24	197.62	4,990	+1.06(+0.54%)
Sep 08, 2023	196.26	196.96	196.08	196.56	4,983	+0.59(+0.30%)
Sep 07, 2023	195.21	196.24	195.21	195.96	9,173	-1.05(-0.53%)
Sep 06, 2023	197.83	197.83	195.97	197.01	10,302	-0.93(-0.47%)
Sep 05, 2023	198.80	198.86	197.94	197.94	6,793	-1.12(-0.56%)
Sep 01, 2023	199.80	199.80	198.66	199.06	16,232	+0.47(+0.24%)
Aug 31, 2023	199.01	199.60	198.59	198.59	8,149	-0.24(-0.12%)
Aug 30, 2023	197.71	199.01	197.71	198.82	8,006	+0.78(+0.39%)
Aug 29, 2023	194.86	198.04	194.86	198.04	13,743	+2.83(+1.45%)
Aug 28, 2023	195.08	195.28	194.34	195.21	9,898	+1.32(+0.68%)
Aug 25, 2023	193.23	194.24	191.94	193.90	13,983	+1.33(+0.69%)
Aug 24, 2023	195.87	195.97	192.56	192.56	15,151	-2.53(-1.30%)
Aug 23, 2023	193.45	195.40	193.45	195.09	3,952	+2.11(+1.09%)
Aug 22, 2023	194.20	194.20	192.92	192.99	7,872	-0.76(-0.39%)
Aug 21, 2023	193.37	193.78	191.93	193.75	12,850	+1.54(+0.80%)
Aug 18, 2023	191.12	192.84	191.12	192.21	9,209	+0.01(+0.01%)
Aug 17, 2023	194.34	194.34	192.19	192.19	10,685	-1.75(-0.90%)
Aug 16, 2023	194.97	195.70	193.93	193.95	61,967	-1.65(-0.84%)
Aug 15, 2023	196.83	196.83	195.60	195.60	7,696	-2.14(-1.08%)
Aug 14, 2023	196.09	197.73	196.09	197.73	6,206	+1.27(+0.64%)
Aug 11, 2023	196.10	196.95	196.10	196.47	5,827	-0.57(-0.29%)
Aug 10, 2023	198.44	198.44	196.79	197.04	12,602	+0.41(+0.21%)
Aug 09, 2023	198.23	198.24	196.64	196.64	8,593	-1.41(-0.71%)
Aug 08, 2023	197.44	198.16	196.65	198.05	17,409	-1.18(-0.59%)
Aug 07, 2023	198.12	199.23	198.12	199.23	4,492	+1.86(+0.94%)
Aug 04, 2023	199.42	200.08	197.37	197.37	19,843	-1.32(-0.66%)
Aug 03, 2023	197.91	199.23	197.82	198.68	7,501	-0.57(-0.29%)
Aug 02, 2023	200.22	200.36	198.75	199.26	14,431	-2.64(-1.31%)
Aug 01, 2023	201.90	202.07	201.66	201.90	8,184	-0.66(-0.33%)
Jul 31, 2023	201.94	202.56	201.88	202.56	17,650	+0.63(+0.31%)
Jul 28, 2023	201.29	202.11	201.29	201.93	8,694	+2.30(+1.15%)
Jul 27, 2023	202.74	202.81	199.63	199.63	7,962	-1.78(-0.88%)
Jul 26, 2023	201.05	201.81	200.80	201.41	6,986	+0.15(+0.07%)
Jul 25, 2023	200.51	201.79	200.51	201.27	7,795	+0.60(+0.30%)
Jul 24, 2023	200.25	200.94	200.19	200.66	7,220	+0.65(+0.33%)
Jul 21, 2023	201.24	201.24	199.97	200.01	10,264	-0.17(-0.08%)
Jul 20, 2023	201.10	201.10	199.74	200.18	10,841	-1.34(-0.66%)
Jul 19, 2023	201.39	201.83	201.05	201.51	58,742	+0.52(+0.26%)
Jul 18, 2023	199.43	201.15	199.16	200.99	9,873	+1.47(+0.74%)
Jul 17, 2023	198.24	199.60	198.24	199.51	11,790	+1.21(+0.61%)
Jul 14, 2023	199.50	199.50	198.25	198.31	8,463	-0.52(-0.26%)
Jul 13, 2023	197.95	199.16	197.95	198.83	63,332	+1.61(+0.82%)
Jul 12, 2023	197.21	197.69	196.88	197.22	14,493	+1.73(+0.89%)
Jul 11, 2023	194.33	195.64	194.33	195.49	10,939	+1.26(+0.65%)
Jul 10, 2023	193.42	194.23	193.26	194.23	25,169	+0.69(+0.36%)
Jul 07, 2023	193.50	194.98	193.42	193.54	14,296	-0.19(-0.10%)
Jul 06, 2023	193.77	193.77	192.40	193.73	10,267	-1.63(-0.84%)
Jul 05, 2023	195.15	195.58	195.04	195.36	10,470	-0.49(-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.