Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	83.97	83.97	82.89	83.10	9,887	-1.00(-1.19%)
Apr 29, 2015	84.16	84.30	83.82	84.09	49,085	-0.36(-0.42%)
Apr 28, 2015	84.35	84.47	83.93	84.45	6,669	+0.21(+0.25%)
Apr 27, 2015	85.06	85.06	84.24	84.24	4,481	-0.40(-0.47%)
Apr 24, 2015	84.81	84.81	84.50	84.64	41,244	-0.07(-0.08%)
Apr 23, 2015	84.22	84.74	84.20	84.71	2,093	+0.39(+0.46%)
Apr 22, 2015	83.92	84.32	83.73	84.32	1,755	+0.47(+0.55%)
Apr 21, 2015	84.18	84.18	83.84	83.85	3,931	-0.07(-0.08%)
Apr 20, 2015	83.77	84.15	83.77	83.92	3,073	+0.66(+0.80%)
Apr 17, 2015	84.26	84.26	83.03	83.26	2,656	-1.13(-1.34%)
Apr 16, 2015	84.23	84.47	84.09	84.39	4,065	+0.03(+0.03%)
Apr 15, 2015	84.25	84.55	84.18	84.36	10,029	+0.46(+0.54%)
Apr 14, 2015	83.78	84.00	83.53	83.91	10,648	+0.09(+0.11%)
Apr 13, 2015	84.18	84.32	83.77	83.81	6,552	-0.30(-0.36%)
Apr 10, 2015	83.84	84.14	83.84	84.11	29,127	+0.66(+0.79%)
Apr 09, 2015	83.39	83.46	83.18	83.45	1,173	+0.15(+0.18%)
Apr 08, 2015	83.06	83.45	82.97	83.30	2,664	+0.07(+0.08%)
Apr 07, 2015	83.48	83.56	83.23	83.23	17,142	-0.03(-0.03%)
Apr 06, 2015	82.43	83.51	82.43	83.26	6,405	+0.38(+0.46%)
Apr 02, 2015	82.49	82.88	82.88	82.88	9,057	+0.63(+0.77%)
Apr 01, 2015	83.08	83.08	82.24	82.24	11,380	-0.64(-0.77%)
Mar 31, 2015	83.22	83.22	82.83	82.88	2,188	-0.61(-0.73%)
Mar 30, 2015	82.81	83.49	82.81	83.49	2,191	+1.08(+1.31%)
Mar 27, 2015	82.24	82.42	82.19	82.42	10,368	+0.27(+0.32%)
Mar 26, 2015	81.93	82.52	81.88	82.15	6,810	-0.30(-0.36%)
Mar 25, 2015	83.88	83.88	82.45	82.45	4,405	-1.25(-1.49%)
Mar 24, 2015	83.97	84.19	83.70	83.70	5,181	-0.47(-0.55%)
Mar 23, 2015	84.37	84.46	84.16	84.16	8,690	-0.20(-0.24%)
Mar 20, 2015	84.11	84.42	84.11	84.37	10,364	+0.87(+1.04%)
Mar 19, 2015	83.64	83.64	83.36	83.50	2,166	-0.24(-0.28%)
Mar 18, 2015	82.83	83.94	82.69	83.73	3,805	+0.82(+0.99%)
Mar 17, 2015	82.84	82.91	82.84	82.91	2,162	+0.08(+0.09%)
Mar 16, 2015	82.25	82.83	82.25	82.83	1,704	+0.98(+1.20%)
Mar 13, 2015	82.49	82.49	81.53	81.85	3,616	-0.35(-0.43%)
Mar 12, 2015	81.87	82.21	81.87	82.21	1,776	+0.70(+0.85%)
Mar 11, 2015	81.64	81.64	81.36	81.51	4,666	+0.09(+0.11%)
Mar 10, 2015	82.27	82.27	81.43	81.43	1,423	-1.38(-1.67%)
Mar 09, 2015	82.64	82.87	82.59	82.81	6,622	+0.42(+0.51%)
Mar 06, 2015	83.30	83.33	82.38	82.38	5,143	-1.17(-1.40%)
Mar 05, 2015	83.68	83.68	83.49	83.55	3,143	+0.15(+0.17%)
Mar 04, 2015	83.20	83.46	83.18	83.41	1,349	-0.34(-0.41%)
Mar 03, 2015	84.00	84.00	83.52	83.75	9,355	-0.26(-0.31%)
Mar 02, 2015	83.69	84.01	83.69	84.01	3,165	+0.41(+0.49%)
Feb 27, 2015	83.81	83.91	83.61	83.61	3,285	-0.22(-0.27%)
Feb 26, 2015	83.85	84.02	83.70	83.83	9,627	-0.18(-0.21%)
Feb 25, 2015	83.86	84.16	83.86	84.01	1,809	-0.03(-0.04%)
Feb 24, 2015	83.73	84.04	83.73	84.04	6,151	+0.22(+0.27%)
Feb 23, 2015	83.75	83.82	83.53	83.82	13,050	+0.19(+0.23%)
Feb 20, 2015	83.10	83.65	82.82	83.63	3,087	+0.36(+0.43%)
Feb 19, 2015	83.28	83.37	83.06	83.27	4,728	+0.00(+0.00%)
Feb 18, 2015	83.13	83.29	83.13	83.27	8,799	+0.02(+0.03%)
Feb 17, 2015	83.25	83.35	82.91	83.25	7,633	+0.09(+0.10%)
Feb 13, 2015	82.94	83.16	83.16	83.16	1,864	+0.51(+0.62%)
Feb 12, 2015	82.46	82.64	82.46	82.64	2,054	+0.71(+0.87%)
Feb 11, 2015	81.96	82.11	81.68	81.93	1,532	-0.10(-0.13%)
Feb 10, 2015	81.24	82.03	81.24	82.03	2,031	+1.00(+1.23%)
Feb 09, 2015	81.11	81.47	81.04	81.04	2,895	-0.39(-0.47%)
Feb 06, 2015	81.97	82.16	81.43	81.43	2,593	-0.17(-0.21%)
Feb 05, 2015	81.04	81.60	81.04	81.60	11,257	+0.76(+0.94%)
Feb 04, 2015	80.90	81.31	80.83	80.83	10,475	-0.39(-0.48%)
Feb 03, 2015	80.34	81.22	80.34	81.22	14,029	+2.08(+2.62%)

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.