Vanguard Russell 3000 Index ETF $86.61

up +0.43


17/4/2014 08:10 PM  |  NASDAQ : VTHR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTHR historical data

Date Open High Low Close Volume
11/21/201382.8783.3982.8783.313,001
11/20/201382.6182.6182.5282.52367
11/19/201382.9983.2982.9883.001,600
11/18/201383.8083.8083.3583.356,043
11/15/201383.3283.5183.2083.476,969
11/14/201382.9283.2082.8383.202,016
11/13/201382.1182.7782.1182.771,225
11/12/201382.1982.1981.9181.99874
11/11/201382.1882.2682.1882.264,713
11/8/201381.8782.1081.8482.101,400
11/7/201381.8381.8381.2381.3613,084
11/6/201382.2082.2082.1382.1311,348
11/5/201381.9881.9881.7981.971,869
11/4/201382.1382.1381.9281.99973
11/1/201381.8981.8981.3881.4953,414
10/31/201381.7481.9581.7481.751,450
10/30/201382.1782.2081.8281.921,220
10/29/201382.0682.3582.0682.292,516
10/28/201382.1082.1181.8282.113,785
10/25/201381.8781.9481.6581.925,154
10/24/201381.4081.6281.4081.621,969
10/23/201381.5481.5481.0781.274,249
10/22/201381.5881.5881.5881.58125
10/21/201381.4381.4781.1181.231,359
10/18/201381.0981.2781.0481.27806
10/17/201380.0080.6780.0080.626,713
10/16/201379.8680.0879.8680.082,759
10/15/201379.5279.5579.2179.21983
10/14/201379.1079.1079.1079.100
10/11/201379.2579.2579.0979.101,453
10/10/201377.9078.3777.9078.37516
10/9/201377.1077.1076.8076.801,709
10/8/201378.1378.1377.0877.083,839
10/7/201378.2478.4778.2478.411,032
10/4/201378.3878.3878.3878.380
10/3/201378.3878.3878.3878.38150
10/2/201378.5878.5878.5878.58135
10/1/201378.7879.0478.7878.873,159
9/30/201378.1078.4278.0578.2126,259
9/27/201378.7278.7578.6778.673,656
9/26/201378.8779.2278.8078.846,260
9/25/201378.8579.0378.8579.012,525
9/24/201378.9879.2278.9879.131,196
9/23/201378.9178.9178.9178.91100
9/20/201380.0280.0279.7579.751,375
9/19/201380.3980.3980.1980.192,900
9/18/201379.1980.3079.1580.222,139
9/17/201379.3079.3879.2879.382,100
9/16/201379.4079.4078.9178.916,398
9/13/201378.4878.5478.4878.54583
9/12/201378.6178.6178.3678.39755
9/11/201378.2978.4878.1078.482,593
9/10/201378.2278.2878.1878.28750
9/9/201377.4377.6577.4377.64796
9/6/201377.1677.2776.5777.27870
9/5/201376.6376.9776.6376.8516,335
9/4/201376.1976.8076.1976.80566
9/3/201376.1376.1475.8076.14837
8/30/201376.3676.3675.8075.90750
8/29/201375.7176.4675.7176.46612
8/28/201375.9076.2275.8876.202,868
8/27/201376.2976.3675.8175.872,397
8/26/201377.2177.4977.0777.072,662
8/23/201376.9977.1476.9977.14683
8/22/201376.4276.9076.4276.881,322
8/21/201376.4376.4376.4376.431,250
8/20/201376.4876.8676.4276.679,032
8/19/201376.8076.8076.8076.800
8/16/201376.9776.9776.8076.802,150
8/15/201377.0677.1976.9676.983,640
8/14/201378.1978.1978.1878.181,026
8/13/201378.0878.5278.0778.522,014
8/12/201378.0778.3478.0778.34538
8/9/201378.5278.7378.5278.52578
8/8/201378.4078.4178.4078.411,372
8/7/201378.2778.2778.0578.13700
8/6/201379.1079.1078.5478.546,480
8/5/201379.1079.1478.9379.112,763
8/2/201379.0079.0079.0079.00100
8/1/201378.9079.0478.8679.04721
7/31/201378.0078.0078.0078.00200
7/30/201378.0978.1277.8277.821,113
7/29/201377.9277.9277.8477.871,822
7/26/201377.9078.0177.9078.01700
7/25/201378.1578.1578.1578.150
7/24/201378.1578.1578.1578.150
7/23/201378.4878.4878.1578.152,041
7/22/201378.1378.3278.1378.304,184
7/19/201377.7978.1577.7978.142,840
7/18/201378.0878.0878.0578.05500
7/17/201377.5777.7077.5777.621,512
7/16/201377.5877.6077.3177.32710
7/15/201377.6877.7677.6877.681,230
7/12/201377.3877.5277.2777.472,840
7/11/201377.1377.2776.9577.275,569
7/10/201376.2176.2176.2176.210
7/9/201376.1376.2175.9976.211,291
7/8/201375.5875.8275.5875.641,992
7/5/201374.6675.2374.6675.231,703
7/3/201374.1574.3174.1574.31350
Trading Center