Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	124.11	124.11	122.61	123.06	13,840	-1.68(-1.35%)
Apr 29, 2020	124.39	125.28	123.34	124.74	14,599	+3.59(+2.97%)
Apr 28, 2020	123.67	123.67	121.11	121.14	18,645	-0.51(-0.42%)
Apr 27, 2020	120.92	121.79	120.26	121.66	8,294	+2.35(+1.97%)
Apr 24, 2020	118.96	119.44	118.18	119.31	28,082	+1.46(+1.24%)
Apr 23, 2020	118.82	119.72	117.84	117.84	19,410	+0.07(+0.06%)
Apr 22, 2020	117.69	118.26	117.07	117.78	16,828	+2.42(+2.09%)
Apr 21, 2020	117.14	117.14	114.83	115.36	23,380	-3.61(-3.04%)
Apr 20, 2020	119.77	120.68	118.76	118.97	11,346	-1.77(-1.47%)
Apr 17, 2020	120.40	120.74	119.32	120.74	15,683	+3.36(+2.86%)
Apr 16, 2020	118.28	118.28	116.03	117.38	31,388	+0.44(+0.38%)
Apr 15, 2020	117.82	117.82	116.16	116.94	22,470	-2.79(-2.33%)
Apr 14, 2020	118.00	119.79	118.00	119.73	9,806	+3.41(+2.93%)
Apr 13, 2020	116.70	116.76	114.78	116.32	27,620	-1.31(-1.12%)
Apr 09, 2020	117.12	118.68	116.55	117.64	18,862	+2.27(+1.96%)
Apr 08, 2020	112.12	115.95	112.12	115.37	26,426	+3.59(+3.21%)
Apr 07, 2020	115.89	115.89	111.78	111.78	26,947	+0.40(+0.36%)
Apr 06, 2020	107.75	111.84	107.75	111.39	16,295	+7.29(+7.01%)
Apr 03, 2020	105.55	105.71	103.25	104.09	21,830	-1.72(-1.62%)
Apr 02, 2020	103.70	105.81	103.04	105.81	45,286	+1.97(+1.90%)
Apr 01, 2020	105.44	105.84	102.78	103.84	35,315	-4.81(-4.43%)
Mar 31, 2020	110.34	110.91	108.37	108.65	27,166	-1.64(-1.49%)
Mar 30, 2020	107.48	110.57	107.48	110.29	73,055	+3.38(+3.16%)
Mar 27, 2020	108.04	109.65	106.16	106.92	26,492	-3.67(-3.32%)
Mar 26, 2020	105.91	110.59	105.71	110.59	59,278	+6.56(+6.31%)
Mar 25, 2020	104.05	108.38	101.38	104.03	60,045	+1.12(+1.09%)
Mar 24, 2020	99.75	102.91	98.68	102.91	119,001	+8.39(+8.87%)
Mar 23, 2020	95.48	96.24	91.78	94.52	390,586	-2.17(-2.24%)
Mar 20, 2020	102.86	102.86	96.69	96.69	63,918	-4.20(-4.16%)
Mar 19, 2020	99.44	102.94	96.38	100.88	51,187	+2.05(+2.07%)
Mar 18, 2020	99.66	102.32	94.89	98.83	59,670	-6.79(-6.43%)
Mar 17, 2020	102.32	106.81	100.27	105.62	101,062	+3.53(+3.46%)
Mar 16, 2020	99.11	107.34	99.11	102.09	81,288	-9.37(-8.40%)
Mar 13, 2020	110.31	111.47	105.25	111.46	34,729	+6.49(+6.18%)
Mar 12, 2020	109.83	112.03	93.87	104.97	91,604	-10.96(-9.45%)
Mar 11, 2020	119.01	119.01	114.52	115.93	31,352	-6.09(-4.99%)
Mar 10, 2020	121.45	122.14	115.96	122.02	179,981	+5.37(+4.60%)
Mar 09, 2020	121.94	123.47	116.47	116.65	37,196	-9.99(-7.89%)
Mar 06, 2020	125.58	126.72	123.72	126.64	11,718	-2.29(-1.78%)
Mar 05, 2020	130.01	130.46	127.97	128.93	12,518	-4.34(-3.25%)
Mar 04, 2020	130.88	133.27	129.84	133.27	19,760	+5.13(+4.01%)
Mar 03, 2020	132.47	133.41	127.11	128.13	46,675	-2.87(-2.19%)
Mar 02, 2020	126.70	131.00	125.87	131.00	108,153	+4.70(+3.72%)
Feb 28, 2020	122.75	126.31	122.21	126.30	49,643	-1.36(-1.07%)
Feb 27, 2020	130.21	132.17	127.66	127.66	48,212	-5.28(-3.97%)
Feb 26, 2020	134.02	135.66	132.94	132.94	13,819	-0.72(-0.54%)
Feb 25, 2020	138.83	138.83	133.59	133.66	7,082	-4.48(-3.24%)
Feb 24, 2020	138.25	139.07	137.41	138.14	19,285	-4.40(-3.09%)
Feb 21, 2020	143.69	143.69	142.26	142.54	11,611	-1.56(-1.08%)
Feb 20, 2020	144.51	144.72	143.27	144.10	5,720	-0.44(-0.31%)
Feb 19, 2020	144.42	144.84	144.27	144.54	11,090	+0.58(+0.40%)
Feb 18, 2020	144.03	144.03	143.31	143.96	14,552	-0.40(-0.28%)
Feb 14, 2020	144.24	144.41	143.82	144.36	3,409	+0.19(+0.13%)
Feb 13, 2020	143.93	144.53	143.55	144.17	9,204	+0.04(+0.03%)
Feb 12, 2020	143.87	144.29	143.81	144.14	12,455	+1.05(+0.73%)
Feb 11, 2020	143.38	143.93	143.09	143.09	7,416	+0.34(+0.24%)
Feb 10, 2020	141.40	142.75	141.40	142.75	6,814	+0.96(+0.67%)
Feb 07, 2020	142.36	142.36	141.65	141.79	14,275	-0.78(-0.54%)
Feb 06, 2020	142.97	142.97	142.21	142.57	97,387	+0.60(+0.42%)
Feb 05, 2020	142.00	142.10	141.32	141.97	10,772	+1.32(+0.94%)
Feb 04, 2020	140.44	140.88	140.32	140.64	10,454	+2.12(+1.53%)

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.