VANGUARD RUSSELL 3000 INDEX ET $76.11

down -0.15


19/6/2013 01:19 PM  |  NASDAQ : VTHR  |  Industries :
Type:

VTHR historical data

Date Open High Low Close Volume
11/10/2011 56.84 56.84 56.51 56.65 19
11/9/2011 57.02 57.13 56.18 56.18 39
11/8/2011 58.00 58.00 57.95 57.95 8
11/7/2011 57.40 57.62 57.22 57.62 8
11/4/2011 57.25 57.46 56.85 57.32 110
11/3/2011 56.96 57.74 56.96 57.68 23
11/2/2011 56.14 56.37 56.06 56.37 18
11/1/2011 55.83 56.03 55.66 55.69 35
10/31/2011 58.00 58.00 57.25 57.25 20
10/28/2011 58.41 58.68 58.41 58.57 15
10/27/2011 58.16 58.42 57.95 58.42 19
10/26/2011 56.52 56.85 56.10 56.77 29
10/25/2011 56.63 56.71 56.02 56.02 74
10/24/2011 56.69 57.16 56.69 57.08 6
10/21/2011 56.24 56.37 55.78 56.16 38
10/20/2011 54.89 55.34 54.45 55.09 60
10/19/2011 55.67 55.80 54.96 55.15 47
10/18/2011 54.61 56.11 54.29 55.80 64
10/17/2011 55.38 55.40 54.66 54.83 49
10/14/2011 55.56 55.68 55.23 55.68 45
10/13/2011 54.48 54.96 54.32 54.71 112
10/12/2011 54.70 55.40 54.70 55.27 8
10/11/2011 53.96 54.45 53.92 54.35 90
10/10/2011 53.57 54.11 53.57 53.81 86
10/7/2011 53.08 53.22 52.32 52.90 21
10/6/2011 52.04 52.97 52.03 52.97 84
10/5/2011 50.81 52.03 50.66 51.91 61
10/4/2011 48.98 51.01 48.76 51.01 32
10/3/2011 51.20 51.20 49.78 49.78 56
9/30/2011 52.01 52.41 51.36 51.40 39
9/29/2011 53.41 53.41 51.81 52.70 52
9/28/2011 53.78 53.78 52.65 52.65 55
9/27/2011 53.90 54.31 53.23 53.23 184
9/26/2011 51.66 52.49 51.66 52.49 125
9/23/2011 51.04 51.81 51.04 51.66 58
9/22/2011 52.03 52.10 50.97 51.71 36
9/21/2011 54.75 54.82 53.30 53.30 72
9/20/2011 55.24 55.67 55.03 55.03 26
9/19/2011 54.87 55.33 54.57 55.33 16
9/16/2011 55.60 55.73 55.50 55.61 48
9/15/2011 54.92 55.46 54.78 55.35 57
9/14/2011 53.62 55.06 53.47 54.64 66
9/13/2011 53.29 53.86 53.12 53.65 126
9/12/2011 52.60 53.27 52.23 53.27 77
9/9/2011 53.86 53.86 52.73 53.04 36
9/8/2011 54.59 55.14 54.49 54.55 35
9/7/2011 54.39 54.99 54.35 54.85 59
9/6/2011 52.19 53.37 52.19 53.37 119
9/2/2011 54.12 54.32 53.77 53.80 35
9/1/2011 55.99 56.47 55.26 55.26 40
8/31/2011 56.15 56.20 55.57 55.57 375
8/30/2011 55.38 55.70 54.94 55.70 32
8/29/2011 54.93 55.55 54.93 55.55 9
8/26/2011 52.46 53.88 52.32 53.77 25
8/25/2011 53.37 53.37 52.89 52.96 14
8/24/2011 53.08 53.85 52.97 53.85 390
8/23/2011 52.04 53.16 52.04 53.16 76
8/22/2011 51.76 51.77 51.38 51.38 28
8/19/2011 52.34 52.50 51.41 51.41 11
8/18/2011 53.27 53.27 51.78 52.23 22
8/17/2011 55.36 55.42 54.39 54.65 137
8/16/2011 54.75 55.00 54.59 54.73 18
8/15/2011 54.44 55.01 54.44 54.98 58
8/12/2011 54.27 54.56 53.72 54.18 181
8/11/2011 51.95 54.24 51.95 53.92 35
8/10/2011 52.25 52.87 51.30 51.30 32
8/9/2011 51.98 53.64 50.66 53.64 266
8/8/2011 53.46 53.63 51.15 51.15 81
8/5/2011 54.78 55.48 53.54 54.69 59
8/4/2011 56.90 56.90 55.35 55.35 122
8/3/2011 57.50 58.03 56.95 57.98 108
8/2/2011 59.14 59.20 57.79 57.79 97
8/1/2011 60.29 60.32 58.85 59.21 84
7/29/2011 59.29 59.99 59.18 59.42 38
7/28/2011 60.16 60.56 60.16 60.24 29
7/27/2011 60.98 60.98 60.15 60.21 66
7/26/2011 61.49 61.71 61.39 61.58 27
7/25/2011 61.49 61.84 61.47 61.84 20
7/22/2011 62.10 62.10 61.81 62.05 49
7/21/2011 61.82 61.99 61.82 61.97 22
7/20/2011 61.13 61.20 61.12 61.20 5
7/19/2011 60.62 61.06 60.62 61.06 33
7/18/2011 60.62 60.62 59.82 60.13 16
7/15/2011 60.80 60.84 60.47 60.83 30
7/14/2011 60.94 60.94 60.38 60.38 11
7/13/2011 60.97 61.53 60.90 60.90 93
7/12/2011 60.90 61.29 60.80 60.81 86
7/11/2011 61.99 61.99 61.99 61.99 0
7/8/2011 61.89 62.07 61.69 61.99 36
7/7/2011 62.47 62.71 62.43 62.66 17
7/6/2011 61.66 61.91 61.54 61.89 35
7/5/2011 61.75 61.92 61.75 61.83 14
7/1/2011 60.88 61.85 60.88 61.83 14
6/30/2011 60.59 60.88 60.59 60.81 29
6/29/2011 60.15 60.43 60.15 60.37 101
6/28/2011 59.44 59.74 59.44 59.74 37
6/27/2011 58.87 59.08 58.85 59.08 11
6/24/2011 59.24 59.25 58.56 58.56 52
6/23/2011 58.68 59.35 58.44 59.35 108
6/22/2011 59.64 60.03 59.61 59.70 97
Marketplace
Trading Center