Russell 3000 Vanguard (NQ: VTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	83.03	83.03	82.39	82.78	4,331	-1.10(-1.31%)
Apr 28, 2016	83.80	84.05	83.80	83.88	1,020	-0.20(-0.24%)
Apr 27, 2016	83.84	84.08	83.54	84.08	15,265	+0.26(+0.31%)
Apr 26, 2016	83.85	83.87	83.69	83.82	34,293	+0.49(+0.59%)
Apr 25, 2016	83.54	83.54	83.33	83.33	1,285	-0.17(-0.21%)
Apr 22, 2016	83.50	83.72	83.50	83.50	1,984	-0.11(-0.13%)
Apr 21, 2016	84.28	84.28	83.61	83.61	2,880	-0.54(-0.65%)
Apr 20, 2016	83.92	84.42	83.85	84.15	23,871	+0.12(+0.15%)
Apr 19, 2016	84.08	84.22	83.78	84.03	13,143	+0.34(+0.41%)
Apr 18, 2016	82.92	83.69	82.92	83.69	1,377	+0.44(+0.53%)
Apr 15, 2016	83.21	83.32	83.21	83.24	3,863	-0.11(-0.13%)
Apr 14, 2016	83.37	83.45	83.19	83.36	6,131	+0.20(+0.24%)
Apr 13, 2016	82.74	83.17	82.74	83.15	3,023	+0.77(+0.94%)
Apr 12, 2016	81.64	82.45	81.53	82.38	4,345	+0.62(+0.76%)
Apr 11, 2016	82.11	82.37	81.63	81.76	23,252	-0.01(-0.01%)
Apr 08, 2016	82.26	82.26	81.67	81.77	1,116	+0.08(+0.10%)
Apr 07, 2016	82.24	82.26	81.32	81.69	9,170	-0.91(-1.10%)
Apr 06, 2016	81.99	82.59	81.66	82.59	10,495	+0.80(+0.98%)
Apr 05, 2016	81.66	82.10	81.66	81.79	27,143	-0.70(-0.85%)
Apr 04, 2016	82.94	82.96	82.49	82.49	9,335	-0.45(-0.54%)
Apr 01, 2016	82.14	82.97	81.77	82.94	9,735	+0.52(+0.63%)
Mar 31, 2016	82.51	82.76	82.35	82.42	98,414	-0.10(-0.12%)
Mar 30, 2016	82.50	82.85	82.35	82.52	19,319	+0.32(+0.38%)
Mar 29, 2016	80.98	82.20	80.98	82.20	9,030	+0.93(+1.14%)
Mar 28, 2016	81.47	81.47	81.10	81.28	5,053	+0.09(+0.11%)
Mar 24, 2016	80.83	81.19	81.19	81.19	6,380	-0.04(-0.05%)
Mar 23, 2016	81.61	81.61	81.21	81.23	55,036	-0.63(-0.76%)
Mar 22, 2016	81.45	82.10	81.45	81.86	9,169	+0.09(+0.11%)
Mar 21, 2016	81.71	81.79	81.71	81.77	5,123	-0.10(-0.12%)
Mar 18, 2016	81.77	81.95	81.72	81.87	4,757	+0.25(+0.31%)
Mar 17, 2016	81.05	81.63	81.05	81.61	1,878	+0.73(+0.91%)
Mar 16, 2016	80.18	80.91	80.18	80.88	10,174	+0.54(+0.67%)
Mar 15, 2016	80.03	80.37	80.03	80.34	171,445	-0.31(-0.38%)
Mar 14, 2016	80.31	80.70	80.31	80.64	2,248	+0.00(+0.00%)
Mar 11, 2016	80.29	80.69	80.28	80.64	4,934	+1.42(+1.79%)
Mar 10, 2016	79.50	79.50	78.66	79.23	1,478	-0.13(-0.17%)
Mar 09, 2016	79.18	79.43	79.14	79.36	103,241	+0.26(+0.32%)
Mar 08, 2016	79.53	79.59	79.10	79.10	1,823	-0.70(-0.88%)
Mar 07, 2016	79.38	80.18	79.38	79.80	2,921	-0.14(-0.18%)
Mar 04, 2016	79.87	79.87	79.87	79.95	13,859	+0.67(+0.84%)
Mar 03, 2016	78.98	79.28	78.98	79.28	925	+0.07(+0.09%)
Mar 02, 2016	78.66	79.21	78.49	79.21	11,170	+0.55(+0.70%)
Mar 01, 2016	77.62	78.66	77.37	78.66	1,893	+0.79(+1.01%)
Feb 29, 2016	77.65	77.87	77.47	77.87	2,473	+0.38(+0.50%)
Feb 26, 2016	78.08	78.08	77.49	77.49	1,771	+0.00(+0.00%)
Feb 25, 2016	76.94	77.49	76.75	77.49	3,796	+0.81(+1.06%)
Feb 24, 2016	75.21	76.68	75.17	76.68	3,224	+0.34(+0.45%)
Feb 23, 2016	76.75	76.75	76.28	76.33	4,427	-0.85(-1.10%)
Feb 22, 2016	76.91	77.19	76.91	77.18	9,759	+1.23(+1.62%)
Feb 19, 2016	75.69	76.06	75.69	75.95	7,242	-0.08(-0.11%)
Feb 18, 2016	76.65	76.65	76.03	76.03	116,930	-0.43(-0.57%)
Feb 17, 2016	75.77	76.54	75.77	76.47	4,800	+1.40(+1.86%)
Feb 16, 2016	74.81	75.15	74.41	75.07	3,488	+1.22(+1.66%)
Feb 12, 2016	73.25	73.84	73.84	73.84	2,974	+1.41(+1.94%)
Feb 11, 2016	72.28	72.67	71.67	72.44	5,782	-0.93(-1.26%)
Feb 10, 2016	74.25	74.25	73.16	73.36	15,691	-0.04(-0.06%)
Feb 09, 2016	72.76	73.79	72.62	73.41	29,261	+0.38(+0.51%)
Feb 08, 2016	73.84	73.84	72.55	73.03	8,312	-1.42(-1.90%)
Feb 05, 2016	75.01	75.01	74.38	74.45	1,998	-1.30(-1.71%)
Feb 04, 2016	75.76	76.43	75.67	75.75	2,089	-0.11(-0.14%)
Feb 03, 2016	75.70	75.89	74.68	75.85	2,622	+0.24(+0.32%)
Feb 02, 2016	75.85	75.85	75.34	75.61	1,823	-1.25(-1.63%)

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.