Vanguard Russell 3000 Index ETF $86.18

down 0.00


16/4/2014 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
4/9/201263.9263.9263.9263.920
4/5/201263.9263.9263.9263.92246
4/4/201264.7664.7664.7664.760
4/3/201264.9664.9664.5464.76602
4/2/201264.5665.1964.4464.994,394
3/30/201264.6964.6964.5464.603,295
3/29/201263.8563.9263.8563.921,468
3/28/201264.4264.4264.0964.201,955
3/27/201264.8964.9864.8964.953,099
3/26/201264.7364.8264.7364.783,427
3/23/201264.1264.3263.9464.3212,633
3/22/201263.9564.1463.8763.8748,666
3/21/201264.4864.4864.4864.48200
3/20/201264.5264.5264.4164.41200
3/19/201264.6364.8364.4264.8313,360
3/16/201264.5364.5364.5364.53200
3/15/201264.2064.5064.1064.4663,365
3/14/201264.2164.2164.1564.15800
3/13/201263.4363.6063.3463.602,559
3/12/201262.9663.0462.9663.045,405
3/9/201263.2363.2363.0963.091,494
3/8/201262.7162.8662.6862.861,106
3/7/201262.1062.1862.1062.175,600
3/6/201262.0762.0761.5561.662,920
3/5/201262.5262.5262.5262.52200
3/2/201262.8162.8762.8162.87358
3/1/201263.0363.0863.0363.083,838
2/29/201263.1663.2962.8062.805,920
2/28/201263.0863.0863.0863.08108
2/27/201262.5763.0262.3563.0216,759
2/24/201262.8762.9562.7962.8438,333
2/23/201262.3962.5162.3962.51323
2/22/201262.4962.4962.4962.49100
2/21/201262.7062.7062.7062.700
2/17/201262.7362.7362.6362.701,000
2/16/201262.5562.5562.5362.53200
2/15/201262.1962.2161.7461.743,660
2/14/201262.0562.0761.6962.002,974
2/13/201262.3162.3262.1062.111,521
2/10/201261.6061.7461.4661.612,865
2/9/201262.0462.2761.9862.141,400
2/7/201261.7662.0661.5762.015,986
2/6/201261.6261.7161.6261.71300
2/3/201261.5061.8061.4961.801,620
2/2/201261.0861.0860.9960.99643
2/1/201260.5660.9860.5660.782,700
1/31/201260.5060.5360.0660.061,135
1/30/201259.7960.1559.7960.151,600
1/27/201260.2660.4760.2460.473,600
1/26/201260.9360.9360.3960.391,162
1/25/201260.1860.7860.1860.783,414
1/24/201259.8360.1559.8360.102,044
1/19/201259.9660.1159.9660.023,524
1/18/201259.2559.7959.2559.751,500
1/17/201259.4059.4258.9959.064,517
1/13/201258.6858.8858.5458.871,000
1/12/201259.2559.2558.7659.182,047
1/11/201258.7559.0858.7459.022,263
1/10/201259.0759.0758.9358.931,134
1/9/201258.3658.4358.3058.421,752
1/6/201258.0958.2358.0958.23200
1/5/201257.5658.3957.5658.381,900
1/4/201258.0358.1757.8858.17800
1/3/201258.2458.2658.2458.261,175
12/30/201157.4357.5857.4257.423,700
12/29/201157.2557.4957.2457.495,702
12/28/201157.5457.5456.9556.953,065
12/27/201157.7457.8057.7457.78990
12/23/201157.5057.5757.5057.512,200
12/22/201157.3657.4557.1757.427,200
12/21/201156.5056.9656.3656.96651
12/20/201156.2756.7856.2756.782,147
12/19/201155.9855.9855.1155.113,000
12/16/201156.0156.0155.6555.7712,417
12/15/201155.9055.9155.7155.71713
12/14/201155.4855.7355.3355.377,640
12/13/201157.0857.0855.9956.002,000
12/12/201156.1656.5856.1656.584,500
12/9/201157.0657.5357.0657.533,700
12/8/201157.3457.3456.3156.311,400
12/7/201157.5357.9157.4457.761,951
12/6/201157.5057.8457.4257.782,360
12/5/201157.6257.6557.2757.531,900
12/2/201157.4257.4556.9857.022,878
12/1/201156.9257.1356.9257.085,995
11/30/201156.2857.0856.2857.085,200
11/29/201154.8155.0054.5454.694,853
11/28/201154.7154.7154.1654.253,800
11/25/201153.4953.4953.4953.49100
11/23/201153.4053.4953.2353.231,950
11/22/201154.5154.7554.0854.332,350
11/21/201154.5754.7854.3254.641,172
11/18/201155.7255.7255.6055.721,100
11/17/201156.4756.5055.4455.681,898
11/16/201157.0157.6756.6056.601,598
11/15/201157.4757.7757.4657.57800
11/14/201157.5757.5757.1057.101,600
11/11/201157.8057.8557.5957.749,000
11/10/201156.8456.8456.5156.651,874
11/9/201157.0257.1356.1856.183,898
Trading Center