VANGUARD RUSSELL 3000 INDEX ET $76.26

down -0.79


22/5/2013 04:22 PM  |  NASDAQ : VTHR  |  Industries :
Type:

VTHR historical data

Date Open High Low Close Volume
8/1/2012 62.69 62.69 62.69 62.69 2
7/31/2012 63.04 63.05 63.04 63.05 7
7/30/2012 62.92 63.03 62.87 63.00 13
7/27/2012 62.57 63.16 62.57 63.16 35
7/26/2012 60.90 60.90 60.90 60.90 0
7/25/2012 60.79 60.90 60.79 60.90 5
7/24/2012 61.47 61.47 61.42 61.42 16
7/23/2012 61.26 61.26 60.95 61.18 8
7/20/2012 62.44 62.45 62.22 62.22 13
7/19/2012 62.56 62.56 62.56 62.56 0
7/18/2012 62.57 62.57 62.56 62.56 27
7/17/2012 62.21 62.21 62.17 62.17 2
7/16/2012 61.84 61.84 61.71 61.71 6
7/13/2012 61.24 61.24 61.24 61.24 0
7/12/2012 61.24 61.24 61.24 61.24 0
7/11/2012 61.35 61.35 61.24 61.24 3
7/10/2012 61.94 61.94 61.34 61.34 4
7/9/2012 62.04 62.04 62.04 62.04 0
7/6/2012 62.04 62.04 62.04 62.04 4
7/5/2012 62.52 62.82 62.52 62.61 89
7/3/2012 62.37 62.63 62.34 62.63 13
7/2/2012 62.06 62.06 62.05 62.05 6
6/29/2012 61.78 62.06 61.78 62.04 39
6/28/2012 60.61 60.61 60.61 60.61 0
6/27/2012 60.61 60.61 60.61 60.61 1
6/26/2012 59.95 59.95 59.95 59.95 0
6/25/2012 60.26 60.26 59.95 59.95 22
6/22/2012 60.83 61.10 60.83 61.10 5
6/21/2012 62.02 62.02 60.74 60.74 64
6/20/2012 62.10 62.26 62.04 62.07 20
6/19/2012 62.05 62.05 62.05 62.05 2
6/18/2012 61.23 61.23 61.23 61.23 5
6/15/2012 61.02 61.02 61.02 61.02 2
6/14/2012 60.52 60.60 60.52 60.60 7
6/13/2012 60.46 60.61 60.46 60.61 7
6/12/2012 60.01 60.32 60.01 60.32 3
6/11/2012 60.44 60.44 60.27 60.27 23
6/8/2012 60.08 60.61 60.06 60.58 26
6/7/2012 59.87 59.87 59.87 59.87 0
6/6/2012 59.87 59.87 59.87 59.87 6
6/5/2012 58.31 58.50 58.31 58.50 18
6/4/2012 58.20 58.39 58.06 58.39 41
6/1/2012 59.01 59.01 58.56 58.56 28
5/31/2012 60.23 60.23 60.23 60.23 0
5/30/2012 60.23 60.23 60.23 60.23 6
5/29/2012 60.88 60.88 60.88 60.88 1
5/25/2012 60.42 60.42 60.42 60.42 2
5/24/2012 60.53 60.53 60.43 60.45 4
5/23/2012 59.49 59.95 59.49 59.95 11
5/22/2012 60.23 60.57 60.23 60.30 4506
5/21/2012 59.84 59.84 59.84 59.84 2
5/18/2012 59.65 59.65 59.16 59.24 78
5/17/2012 60.53 60.53 59.77 59.77 13
5/16/2012 61.08 61.08 60.83 60.94 14
5/15/2012 61.15 61.34 61.05 61.05 35
5/14/2012 61.55 61.72 61.30 61.30 24
5/11/2012 62.46 62.46 62.46 62.46 0
5/10/2012 62.50 62.50 62.23 62.46 1380
5/9/2012 61.77 62.19 61.77 62.11 2022
5/8/2012 62.47 62.47 62.00 62.00 2
5/7/2012 62.44 62.86 62.44 62.72 29
5/4/2012 63.34 63.34 62.71 62.71 63
5/3/2012 64.09 64.09 63.69 63.69 1150
5/2/2012 64.17 64.25 64.17 64.25 100
5/1/2012 64.49 64.49 64.49 64.49 0
4/30/2012 64.49 64.49 64.49 64.49 0
4/27/2012 64.23 64.51 64.23 64.49 19
4/26/2012 62.54 62.54 62.54 62.54 0
4/25/2012 62.54 62.54 62.54 62.54 0
4/24/2012 62.54 62.54 62.54 62.54 0
4/23/2012 62.42 62.54 62.42 62.54 4
4/20/2012 63.09 63.09 63.09 63.09 0
4/19/2012 63.18 63.26 63.09 63.09 21
4/18/2012 63.43 63.56 63.33 63.43 41
4/17/2012 63.22 63.22 63.22 63.22 1
4/16/2012 62.83 62.83 62.83 62.83 1
4/13/2012 62.91 63.06 62.91 63.06 5
4/12/2012 63.34 63.40 63.34 63.40 4
4/11/2012 62.13 62.13 62.13 62.13 0
4/10/2012 62.84 62.84 62.13 62.13 27
4/9/2012 63.92 63.92 63.92 63.92 0
4/5/2012 63.92 63.92 63.92 63.92 3
4/4/2012 64.76 64.76 64.76 64.76 0
4/3/2012 64.96 64.96 64.54 64.76 6
4/2/2012 64.56 65.19 64.44 64.99 44
3/30/2012 64.69 64.69 64.54 64.60 33
3/29/2012 63.85 63.92 63.85 63.92 15
3/28/2012 64.42 64.42 64.09 64.20 20
3/27/2012 64.89 64.98 64.89 64.95 31
3/26/2012 64.73 64.82 64.73 64.78 34
3/23/2012 64.12 64.32 63.94 64.32 127
3/22/2012 63.95 64.14 63.87 63.87 487
3/21/2012 64.48 64.48 64.48 64.48 2
3/20/2012 64.52 64.52 64.41 64.41 2
3/19/2012 64.63 64.83 64.42 64.83 134
3/16/2012 64.53 64.53 64.53 64.53 2
3/15/2012 64.20 64.50 64.10 64.46 634
3/14/2012 64.21 64.21 64.15 64.15 8
3/13/2012 63.43 63.60 63.34 63.60 26
3/12/2012 62.96 63.04 62.96 63.04 55
Marketplace
Trading Center