$97.68 -0.21 (%) Vgd Rsl3000 Ind Shs ETF - NASDAQ

Feb. 26, 2015 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTHR historical data

Date Open High Low Close Volume
2/25/201597.7298.0797.7297.891,553
2/24/201597.5797.9397.5797.935,279
2/23/201597.5997.6797.3397.6711,200
2/20/201596.8397.4796.5097.452,650
2/19/201597.0497.1596.7897.034,058
2/18/201596.8697.0596.8697.037,552
2/17/201597.0197.1296.6197.006,551
2/13/201596.6596.9096.6096.901,601
2/12/201596.0996.3096.0896.301,763
2/11/201595.5095.6895.1895.471,315
2/10/201594.6695.5994.6695.591,743
2/9/201594.5194.9394.4394.432,485
2/6/201595.5195.7394.8894.882,226
2/5/201594.4395.0894.4395.089,661
2/4/201594.2794.7594.1994.198,990
2/3/201593.6294.6493.6294.6412,040
2/2/201592.3092.5691.8892.224,012
1/30/201592.4993.0192.4592.451,578
1/29/201592.5592.8692.0492.863,219
1/28/201594.5794.5792.6192.6110,496
1/27/201594.0394.1993.5993.844,072
1/26/201594.5194.8094.2994.723,779
1/23/201594.8194.8594.6894.682,006
1/22/201594.1794.9794.1594.972,388
1/21/201592.7693.7792.7693.553,081
1/20/201593.3993.3992.5093.1052,233
1/16/201591.7292.6191.6492.543,518
1/15/201593.0993.1791.9392.007,102
1/14/201592.2892.7492.0292.747,479
1/13/201594.1494.6692.7993.0810,245
1/12/201594.3194.3193.2793.431,974
1/9/201594.5394.5394.1094.285,288
1/8/201593.8194.8593.8194.715,489
1/6/201593.2893.2891.7892.139,007
1/5/201594.3294.5692.9993.0519,264
1/2/201595.2795.2794.1794.191,812
12/31/201495.8595.8595.1495.141,945
12/30/201495.8595.8995.7095.772,461
12/29/201496.0996.2696.0296.2010,532
12/26/201495.9196.1895.8996.145,940
12/24/201495.8795.9195.7095.843,687
12/23/201495.8895.8895.6595.713,431
12/22/201495.3495.3795.0595.375,441
12/19/201495.1095.3594.6995.236,416
12/18/201493.9894.3393.6494.338,437
12/17/201491.7592.8591.5192.854,736
12/16/201491.7692.7891.5992.352,708
12/15/201493.1293.1291.5092.0012,020
12/12/201493.5593.5592.5092.506,676
12/11/201493.8794.4893.8794.284,803
12/10/201495.0495.0493.6093.609,259
12/9/201494.2594.8394.0694.836,627
12/8/201495.6795.6994.7294.913,428
12/5/201495.6995.8295.6795.704,269
12/4/201495.5995.5995.4095.401,025
12/3/201495.3095.7195.1795.655,798
12/2/201494.6195.0894.6195.083,467
12/1/201498.9998.9994.4594.6012,171
11/28/201495.6695.7495.3195.312,388
11/26/201495.5195.6095.5195.597,046
11/25/201495.5095.5095.3195.45711
11/24/201495.3495.5095.3095.493,118
11/21/201495.4295.4294.9595.064,896
11/20/201494.0394.6394.0394.498,268
11/19/201494.5194.5194.1394.352,337
11/18/201494.1394.7294.1394.717,214
11/17/201493.9393.9993.8193.851,438
11/14/201494.0394.0393.9794.002,754
11/13/201494.1894.1893.7893.9211,256
11/12/201493.7794.1293.7794.123,868
11/11/201493.8594.0393.8594.031,507
11/10/201493.8793.9393.6293.856,309
11/7/201493.5893.7293.4293.728,712
11/6/201493.3193.4793.0093.476,833
11/5/201493.4693.4692.9093.132,560
11/4/201492.8092.9092.2992.653,597
11/3/201493.3393.3392.9692.963,228
10/31/201492.8792.9192.6192.851,861
10/30/201491.2591.9091.2591.892,649
10/29/201491.5991.5990.9291.333,219
10/28/201490.7791.4490.7791.445,744
10/27/201490.5790.5790.1190.337,036
10/24/201490.0490.3289.5990.251,785
10/23/201489.6390.1089.6390.10903
10/22/201489.7489.8089.5189.513,400
10/21/201488.4189.4588.4189.374,398
10/20/201487.0187.7287.0187.724,036
10/17/201487.1587.2586.5786.894,191
10/16/201484.4986.3484.4985.923,342
10/15/201485.3985.8683.9385.867,891
10/14/201486.5487.1086.2286.711,357
10/13/201487.3387.4186.5286.528,935
10/10/201488.1888.3087.8588.253,507
10/9/201490.1790.1888.4188.423,802
10/8/201488.8788.8788.6288.712,102
10/7/201489.7489.7489.0089.001,672
10/6/201490.7390.7590.1790.181,995
10/3/201490.3790.4490.2890.28818
10/2/201488.5789.3888.5689.381,821
10/1/201490.0890.0889.1889.509,785
  • Showing 1-100 of 1,107 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center