Russell 3000 Vanguard (NQ: VTHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	81.90	81.80	81.80	81.80	11,212	-0.59(-0.71%)
Dec 30, 2015	82.94	82.94	82.38	82.38	2,918	-0.60(-0.73%)
Dec 29, 2015	82.84	82.99	82.68	82.99	9,029	+0.99(+1.21%)
Dec 28, 2015	82.41	82.41	81.71	82.00	24,701	-0.41(-0.50%)
Dec 24, 2015	82.30	82.41	82.41	82.41	4,004	+0.10(+0.12%)
Dec 23, 2015	81.91	82.41	81.91	82.31	4,249	+0.98(+1.21%)
Dec 22, 2015	81.21	81.49	80.60	81.33	8,050	+1.05(+1.31%)
Dec 21, 2015	80.64	80.64	80.11	80.28	2,097	+0.03(+0.03%)
Dec 18, 2015	80.76	80.76	80.25	80.25	5,058	-1.58(-1.93%)
Dec 17, 2015	82.80	82.80	81.75	81.82	3,307	-0.86(-1.04%)
Dec 16, 2015	81.89	82.69	81.58	82.68	3,981	+1.29(+1.58%)
Dec 15, 2015	81.07	81.71	81.07	81.39	15,341	+0.86(+1.07%)
Dec 14, 2015	80.25	80.54	79.73	80.53	9,020	+0.28(+0.35%)
Dec 11, 2015	81.09	81.09	80.26	80.26	18,858	-1.52(-1.86%)
Dec 10, 2015	81.63	82.44	81.63	81.78	5,705	+0.16(+0.19%)
Dec 09, 2015	82.16	82.71	81.38	81.62	11,512	-0.73(-0.88%)
Dec 08, 2015	82.10	82.64	81.95	82.35	6,249	-0.37(-0.44%)
Dec 07, 2015	83.31	83.31	82.59	82.72	17,844	-0.76(-0.92%)
Dec 04, 2015	82.11	83.48	82.11	83.48	3,987	+1.54(+1.88%)
Dec 03, 2015	83.43	83.43	81.85	81.94	4,756	-1.28(-1.54%)
Dec 02, 2015	84.08	84.14	83.22	83.22	1,100	-0.79(-0.94%)
Dec 01, 2015	83.96	84.01	83.57	84.01	858	+0.61(+0.73%)
Nov 30, 2015	83.78	83.78	83.26	83.40	3,680	-0.32(-0.38%)
Nov 27, 2015	83.51	83.72	83.36	83.72	858	+0.18(+0.22%)
Nov 25, 2015	83.47	83.54	83.54	83.54	37,413	-0.01(-0.01%)
Nov 24, 2015	82.85	83.55	82.85	83.55	3,374	+0.24(+0.29%)
Nov 23, 2015	83.35	83.63	83.11	83.31	4,102	+0.03(+0.03%)
Nov 20, 2015	83.38	83.54	83.25	83.28	36,562	+0.29(+0.35%)
Nov 19, 2015	83.06	83.09	82.95	82.99	4,471	+0.36(+0.44%)
Nov 18, 2015	82.22	82.63	82.21	82.63	87,605	+0.23(+0.28%)
Nov 17, 2015	82.19	82.39	81.94	82.39	2,956	+0.55(+0.67%)
Nov 16, 2015	80.67	81.85	80.67	81.85	32,185	+0.98(+1.21%)
Nov 13, 2015	81.54	81.54	80.79	80.86	3,200	-1.29(-1.57%)
Nov 12, 2015	82.23	82.42	82.15	82.15	3,896	-0.77(-0.93%)
Nov 11, 2015	83.38	83.38	82.92	82.93	7,445	+0.03(+0.03%)
Nov 09, 2015	83.66	82.90	82.90	82.90	469	-0.80(-0.96%)
Nov 06, 2015	83.82	83.82	83.39	83.70	4,443	+0.01(+0.02%)
Nov 05, 2015	84.01	84.02	83.69	83.69	2,732	-0.17(-0.20%)
Nov 04, 2015	83.92	84.02	83.75	83.85	8,046	-0.30(-0.36%)
Nov 03, 2015	83.79	84.39	83.71	84.16	10,769	+0.78(+0.93%)
Nov 02, 2015	82.77	83.44	82.77	83.38	9,879	+0.26(+0.31%)
Oct 30, 2015	83.16	83.16	83.04	83.12	2,218	-0.04(-0.05%)
Oct 29, 2015	82.99	83.24	82.99	83.16	2,458	+0.05(+0.06%)
Oct 28, 2015	82.38	83.11	82.28	83.11	10,367	+0.85(+1.03%)
Oct 27, 2015	82.37	82.37	82.07	82.26	2,158	-0.20(-0.24%)
Oct 26, 2015	82.64	82.65	82.44	82.46	131,439	-0.18(-0.22%)
Oct 23, 2015	82.49	82.85	82.20	82.65	6,413	+0.91(+1.12%)
Oct 22, 2015	81.51	81.91	81.51	81.73	1,237	+0.70(+0.87%)
Oct 21, 2015	81.15	81.26	80.88	81.03	7,977	-0.13(-0.16%)
Oct 20, 2015	81.08	81.58	81.08	81.16	9,341	+0.10(+0.13%)
Oct 19, 2015	80.92	81.27	80.92	81.06	1,164	+0.07(+0.09%)
Oct 16, 2015	81.10	81.10	80.98	80.98	1,567	+0.04(+0.05%)
Oct 15, 2015	80.00	80.94	79.99	80.94	10,989	+1.21(+1.51%)
Oct 14, 2015	79.74	79.74	79.74	79.74	722	-0.60(-0.75%)
Oct 13, 2015	80.79	80.96	80.34	80.34	1,902	-0.40(-0.49%)
Oct 12, 2015	80.80	80.80	80.62	80.73	13,562	+0.10(+0.12%)
Oct 09, 2015	80.72	80.79	80.64	80.64	2,268	+0.82(+1.03%)
Oct 08, 2015	80.00	80.00	79.82	79.82	1,003	+0.08(+0.10%)
Oct 07, 2015	79.89	79.89	79.33	79.74	6,863	+0.53(+0.67%)
Oct 06, 2015	79.48	79.48	79.07	79.20	4,185	-0.34(-0.43%)
Oct 05, 2015	78.92	79.55	78.92	79.54	2,694	+1.61(+2.07%)
Oct 02, 2015	76.00	77.93	75.83	77.93	58,783	+1.04(+1.36%)