Russell 3000 Vanguard (NQ: VTHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2012	50.34	50.34	50.34	50.34	0	-0.54(-1.06%)
May 29, 2012	50.88	50.88	50.88	50.88	119	+0.38(+0.76%)
May 25, 2012	50.50	50.50	50.50	50.50	239	-0.02(-0.05%)
May 24, 2012	50.59	50.59	50.50	50.52	478	+0.42(+0.83%)
May 23, 2012	49.72	50.10	49.72	50.10	1,316	-0.29(-0.58%)
May 22, 2012	50.34	50.62	50.34	50.39	539,136	+0.39(+0.78%)
May 21, 2012	50.01	50.01	50.01	50.01	207	+0.50(+1.01%)
May 18, 2012	49.85	49.85	49.44	49.51	9,333	-0.44(-0.89%)
May 17, 2012	50.59	50.59	49.95	49.95	1,445	-0.98(-1.92%)
May 16, 2012	51.05	51.05	50.84	50.93	1,615	-0.09(-0.18%)
May 15, 2012	51.11	51.26	51.02	51.02	4,175	-0.21(-0.41%)
May 14, 2012	51.44	51.58	51.23	51.23	2,770	-0.97(-1.85%)
May 10, 2012	52.23	52.20	52.20	52.20	165,124	+0.29(+0.56%)
May 09, 2012	51.62	51.98	51.62	51.91	241,939	+0.09(+0.18%)
May 08, 2012	52.21	52.21	51.82	51.82	239	-0.60(-1.15%)
May 07, 2012	52.18	52.53	52.18	52.42	3,470	+0.01(+0.02%)
May 04, 2012	52.94	52.94	52.41	52.41	7,538	-0.82(-1.54%)
May 03, 2012	53.56	53.56	53.23	53.23	137,603	-0.47(-0.87%)
May 02, 2012	53.63	53.70	53.63	53.70	12,085	-0.20(-0.37%)
Apr 27, 2012	53.68	53.89	53.89	53.89	2,273	+1.63(+3.11%)
Apr 23, 2012	52.17	52.27	52.27	52.27	478	-0.46(-0.87%)
Apr 19, 2012	52.80	52.73	52.73	52.73	2,512	-0.28(-0.54%)
Apr 18, 2012	53.01	53.12	52.93	53.01	4,816	+0.18(+0.33%)
Apr 17, 2012	52.84	52.84	52.84	52.84	122	+0.33(+0.62%)
Apr 16, 2012	52.51	52.51	52.51	52.51	119	-0.19(-0.36%)
Apr 13, 2012	52.58	52.70	52.58	52.70	531	-0.28(-0.53%)
Apr 12, 2012	52.94	52.98	52.94	52.98	400	+1.06(+2.04%)
Apr 10, 2012	52.52	51.92	51.92	51.92	3,230	-1.50(-2.80%)
Apr 05, 2012	53.42	53.42	53.42	53.42	358	-0.70(-1.30%)
Apr 03, 2012	54.29	54.12	54.12	54.12	717	-0.19(-0.35%)
Apr 02, 2012	53.95	54.48	53.85	54.31	5,257	+0.33(+0.61%)
Mar 30, 2012	54.06	54.06	53.94	53.99	3,942	+0.57(+1.06%)
Mar 29, 2012	53.36	53.42	53.36	53.42	1,756	-0.23(-0.43%)
Mar 28, 2012	53.84	53.84	53.56	53.65	2,339	-0.63(-1.16%)
Mar 27, 2012	54.23	54.31	54.23	54.28	3,708	+0.14(+0.26%)
Mar 26, 2012	54.10	54.17	54.10	54.14	4,100	+0.38(+0.72%)
Mar 23, 2012	53.59	53.75	53.44	53.75	15,116	+0.38(+0.70%)
Mar 22, 2012	53.45	53.60	53.38	53.38	58,231	-0.51(-0.95%)
Mar 21, 2012	53.89	53.89	53.89	53.89	239	+0.06(+0.11%)
Mar 20, 2012	53.92	53.92	53.83	53.83	239	-0.35(-0.65%)
Mar 19, 2012	54.01	54.18	53.84	54.18	15,985	+0.25(+0.46%)
Mar 16, 2012	53.93	53.93	53.93	53.93	239	+0.06(+0.11%)
Mar 15, 2012	53.65	53.90	53.57	53.87	75,819	+0.26(+0.48%)
Mar 14, 2012	53.66	53.66	53.61	53.61	957	+0.46(+0.86%)
Mar 13, 2012	53.01	53.15	52.94	53.15	3,061	+0.47(+0.89%)
Mar 12, 2012	52.62	52.68	52.62	52.68	6,467	-0.04(-0.08%)
Mar 09, 2012	52.84	52.84	52.73	52.73	1,787	+0.19(+0.37%)
Mar 08, 2012	52.41	52.53	52.38	52.53	1,323	+0.58(+1.11%)
Mar 07, 2012	51.90	51.97	51.90	51.96	6,700	+0.43(+0.83%)
Mar 06, 2012	51.87	51.87	51.44	51.53	3,493	-0.72(-1.38%)
Mar 05, 2012	52.25	52.25	52.25	52.25	239	-0.29(-0.56%)
Mar 02, 2012	52.49	52.54	52.49	52.54	428	-0.18(-0.33%)
Mar 01, 2012	52.68	52.72	52.68	52.72	4,592	+0.23(+0.45%)
Feb 29, 2012	52.78	52.89	52.48	52.48	7,083	-0.23(-0.44%)
Feb 28, 2012	52.72	52.72	52.72	52.72	129	+0.05(+0.09%)
Feb 27, 2012	52.29	52.67	52.11	52.67	20,053	+0.15(+0.28%)
Feb 24, 2012	52.54	52.61	52.48	52.52	45,867	+0.28(+0.53%)
Feb 23, 2012	52.14	52.24	52.14	52.24	386	+0.02(+0.03%)
Feb 22, 2012	52.23	52.23	52.23	52.23	119	-0.17(-0.33%)
Feb 17, 2012	52.43	52.40	52.40	52.40	1,196	+0.14(+0.27%)
Feb 16, 2012	52.28	52.28	52.26	52.26	239	+0.66(+1.28%)
Feb 15, 2012	51.97	51.99	51.60	51.60	4,379	-0.22(-0.42%)
Feb 14, 2012	51.86	51.87	51.56	51.82	3,558	-0.09(-0.17%)
Feb 13, 2012	52.07	52.08	51.90	51.91	1,819	+0.42(+0.81%)
Feb 10, 2012	51.48	51.60	51.36	51.49	3,428	-0.44(-0.85%)
Feb 09, 2012	51.85	52.04	51.80	51.93	1,675	+0.11(+0.21%)
Feb 07, 2012	51.61	51.82	51.82	51.82	7,179	+0.25(+0.49%)
Feb 06, 2012	51.50	51.57	51.50	51.57	358	-0.08(-0.15%)
Feb 03, 2012	51.40	51.65	51.39	51.65	1,938	+0.68(+1.33%)
Feb 02, 2012	51.05	51.05	50.97	50.97	769	+0.17(+0.34%)
Feb 01, 2012	50.61	50.96	50.61	50.80	3,230	+0.60(+1.20%)
Jan 31, 2012	50.56	50.59	50.19	50.19	1,358	-0.08(-0.15%)
Jan 30, 2012	49.97	50.27	49.97	50.27	1,914	-0.27(-0.53%)
Jan 27, 2012	50.36	50.54	50.34	50.54	4,307	+0.07(+0.13%)
Jan 26, 2012	50.92	50.92	50.47	50.47	1,390	-0.33(-0.64%)
Jan 25, 2012	50.29	50.80	50.29	50.80	4,085	+0.57(+1.13%)
Jan 24, 2012	50.00	50.27	50.00	50.23	2,445	+0.07(+0.13%)
Jan 19, 2012	50.11	50.16	50.16	50.16	4,307	+0.23(+0.45%)
Jan 18, 2012	49.52	49.97	49.52	49.94	1,794	+0.58(+1.17%)
Jan 17, 2012	49.64	49.66	49.30	49.36	5,404	+0.16(+0.32%)
Jan 13, 2012	49.04	49.21	48.92	49.20	1,196	-0.26(-0.52%)
Jan 12, 2012	49.52	49.52	49.11	49.46	2,449	+0.13(+0.27%)
Jan 11, 2012	49.10	49.38	49.09	49.33	2,707	+0.08(+0.15%)
Jan 10, 2012	49.37	49.37	49.25	49.25	1,356	+0.43(+0.87%)
Jan 09, 2012	48.77	48.83	48.72	48.82	2,096	+0.15(+0.31%)
Jan 06, 2012	48.55	48.79	48.55	48.67	1,435	-0.12(-0.24%)
Jan 05, 2012	48.10	48.80	48.10	48.79	2,273	+0.18(+0.36%)
Jan 04, 2012	48.50	48.61	48.37	48.61	957	+0.62(+1.30%)
Dec 30, 2011	48.06	48.12	47.99	47.99	4,427	-0.06(-0.11%)
Dec 29, 2011	47.85	48.05	47.84	48.05	6,822	+0.45(+0.95%)
Dec 28, 2011	48.09	48.09	47.60	47.60	3,667	-0.69(-1.44%)
Dec 27, 2011	48.26	48.31	48.26	48.29	1,184	+0.22(+0.47%)
Dec 23, 2011	48.05	48.11	48.05	48.06	2,632	+0.46(+0.97%)
Dec 21, 2011	47.22	47.60	47.10	47.60	778	+0.15(+0.32%)
Dec 20, 2011	47.03	47.45	47.03	47.45	2,568	+1.40(+3.03%)
Dec 19, 2011	46.78	46.78	46.06	46.06	3,589	-0.55(-1.18%)
Dec 16, 2011	46.81	46.81	46.51	46.61	14,857	+0.05(+0.11%)
Dec 15, 2011	46.72	46.73	46.56	46.56	853	+0.28(+0.61%)
Dec 14, 2011	46.37	46.58	46.24	46.27	9,141	-0.53(-1.12%)
Dec 13, 2011	47.70	47.70	46.79	46.80	2,393	-0.48(-1.03%)
Dec 12, 2011	46.93	47.29	46.93	47.29	5,384	-0.79(-1.65%)
Dec 09, 2011	47.69	48.08	47.69	48.08	4,427	+1.02(+2.17%)
Dec 08, 2011	47.92	47.92	47.06	47.06	1,675	-1.21(-2.51%)
Dec 07, 2011	48.08	48.40	48.00	48.27	2,334	-0.02(-0.03%)
Dec 06, 2011	48.05	48.34	47.99	48.29	2,823	+0.21(+0.43%)
Dec 05, 2011	48.16	48.18	47.86	48.08	2,273	+0.43(+0.89%)
Dec 02, 2011	47.99	48.01	47.62	47.65	3,443	-0.05(-0.11%)
Dec 01, 2011	47.57	47.75	47.57	47.70	7,173	+0.00(+0.00%)
Nov 30, 2011	47.04	47.70	47.04	47.70	6,222	+2.00(+4.37%)
Nov 29, 2011	45.81	45.97	45.58	45.71	5,806	+0.37(+0.81%)
Nov 28, 2011	45.72	45.72	45.26	45.34	4,546	+0.64(+1.42%)
Nov 25, 2011	44.70	44.70	44.70	44.70	119	+0.22(+0.49%)
Nov 23, 2011	44.63	44.70	44.49	44.49	2,333	-0.92(-2.02%)
Nov 22, 2011	45.55	45.76	45.20	45.41	2,811	-0.26(-0.57%)
Nov 21, 2011	45.61	45.78	45.39	45.67	1,402	-0.90(-1.93%)
Nov 18, 2011	46.57	46.57	46.47	46.57	1,316	+0.03(+0.07%)
Nov 17, 2011	47.19	47.22	46.33	46.53	2,271	-0.77(-1.63%)
Nov 16, 2011	47.65	48.20	47.30	47.30	1,912	-0.81(-1.68%)
Nov 15, 2011	48.03	48.28	48.02	48.11	957	+0.39(+0.82%)
Nov 14, 2011	48.11	48.11	47.72	47.72	1,914	-0.53(-1.11%)
Nov 11, 2011	48.31	48.35	48.13	48.26	10,768	+0.91(+1.92%)
Nov 10, 2011	47.50	47.50	47.23	47.34	2,242	+0.39(+0.84%)
Nov 09, 2011	47.65	47.75	46.95	46.95	4,664	-1.48(-3.05%)
Nov 08, 2011	48.47	48.47	48.43	48.43	957	+0.28(+0.57%)
Nov 07, 2011	47.97	48.16	47.82	48.16	865	+0.25(+0.52%)
Nov 04, 2011	47.85	48.02	47.51	47.90	13,063	-0.30(-0.62%)
Nov 03, 2011	47.60	48.26	47.60	48.21	2,752	+1.09(+2.32%)
Nov 02, 2011	46.92	47.11	46.85	47.11	2,153	+0.57(+1.22%)
Nov 01, 2011	46.74	46.83	46.52	46.54	4,156	-1.30(-2.73%)
Oct 31, 2011	48.47	48.47	47.85	47.85	2,324	-1.11(-2.26%)
Oct 28, 2011	48.82	49.04	48.82	48.95	1,711	+0.13(+0.26%)
Oct 27, 2011	48.61	48.82	48.43	48.82	2,165	+1.38(+2.91%)
Oct 26, 2011	47.24	47.51	46.88	47.44	3,417	+0.63(+1.34%)
Oct 25, 2011	47.33	47.40	46.82	46.82	8,849	-0.89(-1.86%)
Oct 24, 2011	47.38	47.77	47.38	47.70	717	+0.77(+1.64%)
Oct 21, 2011	47.00	47.11	46.62	46.93	4,546	+0.89(+1.94%)
Oct 20, 2011	45.87	46.25	45.51	46.04	7,155	-0.05(-0.11%)
Oct 19, 2011	46.53	46.63	45.93	46.09	5,529	-0.54(-1.17%)
Oct 18, 2011	45.64	46.89	45.37	46.63	7,556	+0.81(+1.77%)
Oct 17, 2011	46.28	46.30	45.68	45.82	5,863	-0.71(-1.53%)
Oct 14, 2011	46.43	46.53	46.16	46.53	5,303	+0.81(+1.77%)
Oct 13, 2011	45.53	45.93	45.40	45.72	13,377	-0.47(-1.01%)
Oct 12, 2011	45.71	46.30	45.71	46.19	957	+0.77(+1.69%)
Oct 11, 2011	45.10	45.51	45.06	45.42	10,765	+0.45(+1.00%)
Oct 10, 2011	44.77	45.22	44.77	44.97	10,290	+0.76(+1.72%)
Oct 07, 2011	44.36	44.48	43.73	44.21	2,512	-0.06(-0.13%)
Oct 06, 2011	43.48	44.27	43.48	44.27	9,978	+0.89(+2.04%)
Oct 05, 2011	42.46	43.48	42.34	43.38	7,190	+0.75(+1.76%)
Oct 04, 2011	40.93	42.63	40.75	42.63	3,788	+1.03(+2.47%)
Oct 03, 2011	42.79	42.79	41.60	41.60	6,633	-1.35(-3.15%)
Sep 30, 2011	43.47	43.80	42.92	42.96	4,666	-1.09(-2.47%)
Sep 29, 2011	44.64	44.64	43.30	44.04	6,222	+0.04(+0.09%)
Sep 28, 2011	44.95	44.95	44.00	44.00	6,581	-0.48(-1.09%)
Sep 27, 2011	45.05	45.39	44.49	44.49	21,942	+0.62(+1.41%)
Sep 26, 2011	43.17	43.87	43.17	43.87	14,956	+0.69(+1.61%)
Sep 23, 2011	42.66	43.30	42.66	43.17	6,940	-0.04(-0.10%)
Sep 22, 2011	43.48	43.54	42.60	43.22	4,307	-1.33(-2.98%)
Sep 21, 2011	45.76	45.81	44.54	44.54	8,615	-1.45(-3.14%)
Sep 20, 2011	46.17	46.53	45.99	45.99	3,003	-0.25(-0.54%)
Sep 19, 2011	45.86	46.24	45.61	46.24	1,827	-0.23(-0.50%)
Sep 16, 2011	46.47	46.58	46.38	46.47	5,689	+0.22(+0.47%)
Sep 15, 2011	45.90	46.35	45.78	46.26	6,789	+0.59(+1.30%)
Sep 14, 2011	44.81	46.02	44.69	45.66	7,897	+0.83(+1.85%)
Sep 13, 2011	44.54	45.01	44.39	44.84	15,076	+0.32(+0.71%)
Sep 12, 2011	43.96	44.52	43.65	44.52	9,213	+0.19(+0.43%)
Sep 09, 2011	45.01	45.01	44.07	44.33	4,268	-1.26(-2.77%)
Sep 08, 2011	45.62	46.08	45.54	45.59	4,074	-0.25(-0.55%)
Sep 07, 2011	45.46	45.96	45.42	45.84	7,033	+1.24(+2.77%)
Sep 06, 2011	43.62	44.60	43.62	44.60	14,156	-0.36(-0.80%)
Sep 02, 2011	45.23	45.40	44.94	44.96	4,114	-1.22(-2.64%)
Sep 01, 2011	46.79	47.19	46.18	46.18	4,786	-0.26(-0.56%)
Aug 31, 2011	46.93	46.97	46.44	46.44	44,870	-0.11(-0.23%)
Aug 30, 2011	46.28	46.55	45.92	46.55	3,712	+0.13(+0.27%)
Aug 29, 2011	45.90	46.42	45.90	46.42	1,035	+1.49(+3.31%)
Aug 26, 2011	43.84	45.03	43.73	44.94	2,991	+0.68(+1.53%)
Aug 25, 2011	44.60	44.60	44.20	44.26	1,675	-0.74(-1.65%)
Aug 24, 2011	44.36	45.00	44.27	45.00	46,617	+0.58(+1.30%)
Aug 23, 2011	43.49	44.43	43.49	44.43	9,055	+1.49(+3.46%)
Aug 22, 2011	43.26	43.26	42.94	42.94	3,290	-0.03(-0.06%)
Aug 19, 2011	43.74	43.88	42.97	42.97	1,316	-0.69(-1.57%)
Aug 18, 2011	44.52	44.52	43.27	43.65	2,632	-2.02(-4.43%)
Aug 17, 2011	46.27	46.32	45.46	45.67	16,392	-0.07(-0.15%)
Aug 16, 2011	45.76	45.97	45.62	45.74	2,153	-0.21(-0.45%)
Aug 15, 2011	45.50	45.97	45.50	45.95	6,937	+0.67(+1.48%)
Aug 12, 2011	45.36	45.60	44.90	45.28	21,545	+0.22(+0.48%)
Aug 11, 2011	43.41	45.33	43.41	45.06	4,185	+2.19(+5.11%)
Aug 10, 2011	43.67	44.19	42.87	42.87	3,763	-1.96(-4.36%)
Aug 09, 2011	43.78	44.83	42.34	44.83	31,779	+2.08(+4.87%)
Aug 08, 2011	44.68	44.82	42.75	42.75	9,640	-2.96(-6.47%)
Aug 05, 2011	45.78	46.37	44.75	45.71	6,980	-0.56(-1.20%)
Aug 04, 2011	47.55	47.55	46.26	46.26	14,508	-2.19(-4.53%)
Aug 03, 2011	48.05	48.50	47.60	48.46	12,848	+0.16(+0.33%)
Aug 02, 2011	49.43	49.48	48.30	48.30	11,528	-1.19(-2.40%)
Aug 01, 2011	50.39	50.41	49.18	49.48	9,992	-0.18(-0.35%)
Jul 29, 2011	49.55	50.14	49.46	49.66	4,467	-0.69(-1.36%)
Jul 28, 2011	50.28	50.61	50.28	50.34	3,374	+0.03(+0.05%)
Jul 27, 2011	50.96	50.96	50.27	50.32	7,806	-1.15(-2.22%)
Jul 26, 2011	51.39	51.57	51.31	51.46	3,131	-0.22(-0.42%)
Jul 25, 2011	51.39	51.68	51.37	51.68	2,393	-0.18(-0.34%)
Jul 22, 2011	51.86	51.90	51.66	51.86	5,794	+0.07(+0.13%)
Jul 21, 2011	51.67	51.81	51.67	51.79	2,632	+0.64(+1.26%)
Jul 20, 2011	51.09	51.15	51.08	51.15	598	+0.12(+0.23%)
Jul 19, 2011	50.66	51.03	50.66	51.03	3,948	+0.78(+1.55%)
Jul 18, 2011	50.66	50.66	49.99	50.25	1,876	-0.59(-1.15%)
Jul 15, 2011	50.81	50.85	50.54	50.84	3,589	+0.38(+0.75%)
Jul 14, 2011	50.93	50.93	50.46	50.46	1,304	-0.43(-0.85%)
Jul 13, 2011	50.95	51.42	50.90	50.90	11,025	+0.08(+0.15%)
Jul 12, 2011	50.90	51.22	50.82	50.82	10,212	-0.99(-1.91%)
Jul 08, 2011	51.72	51.81	51.81	51.81	4,307	-0.56(-1.06%)
Jul 07, 2011	52.21	52.41	52.17	52.37	1,974	+0.64(+1.24%)
Jul 06, 2011	51.53	51.74	51.43	51.72	4,187	+0.05(+0.09%)
Jul 05, 2011	51.61	51.75	51.61	51.68	1,663	+0.00(+0.01%)
Jul 01, 2011	50.88	51.69	50.88	51.67	1,675	+0.85(+1.68%)
Jun 30, 2011	50.64	50.88	50.64	50.82	3,422	+0.37(+0.73%)
Jun 29, 2011	50.27	50.50	50.27	50.45	11,971	+0.53(+1.06%)
Jun 28, 2011	49.68	49.93	49.68	49.92	4,381	+0.55(+1.11%)
Jun 27, 2011	49.20	49.38	49.18	49.38	1,316	+0.43(+0.89%)
Jun 24, 2011	49.51	49.52	48.94	48.94	6,316	-0.66(-1.33%)
Jun 23, 2011	49.04	49.60	48.84	49.60	12,866	-0.29(-0.59%)
Jun 22, 2011	49.84	50.17	49.82	49.89	11,606	-0.18(-0.36%)
Jun 21, 2011	49.54	50.09	49.53	50.07	8,854	+0.80(+1.63%)
Jun 20, 2011	49.27	49.28	49.27	49.27	264	+0.22(+0.44%)
Jun 17, 2011	49.29	49.34	48.97	49.05	2,627	+0.19(+0.39%)
Jun 16, 2011	48.87	49.07	48.71	48.86	25,654	+0.03(+0.07%)
Jun 15, 2011	49.17	49.36	48.77	48.82	12,238	-0.85(-1.72%)
Jun 14, 2011	49.48	49.69	49.48	49.68	25,247	+0.59(+1.19%)
Jun 13, 2011	49.11	49.22	48.85	49.09	3,075	-0.12(-0.24%)
Jun 10, 2011	49.25	49.25	48.92	49.21	1,316	-0.64(-1.27%)
Jun 09, 2011	49.71	49.85	49.67	49.84	21,223	+0.44(+0.90%)
Jun 08, 2011	49.58	49.60	49.40	49.40	3,182	-0.46(-0.92%)
Jun 07, 2011	49.98	49.99	49.83	49.86	12,200	+0.15(+0.30%)
Jun 06, 2011	49.88	50.14	49.71	49.71	1,136	-0.56(-1.11%)