$88.74 -2.74 (%) Vgd Rsl3000 Ind Shs ETF - NASDAQ

Sep. 1, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTHR historical data

Date Open High Low Close Volume
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
7/2/201374.4674.7874.2674.264,974
7/1/201374.3674.9374.3674.93701
6/28/201374.1074.4073.8973.906,864
6/27/201374.2974.3474.2774.27745
6/26/201373.6973.8273.3573.731,197
6/25/201372.8573.1672.8573.122,393
6/24/201372.5572.6071.6672.576,477
6/21/201373.6873.6873.0173.5535,191
6/20/201373.9273.9273.3173.323,046
6/19/201376.2476.2475.6175.612,813
6/18/201375.7476.3175.7476.262,930
6/17/201375.8475.8575.5675.662,344
6/14/201375.0475.0775.0475.07760
6/13/201374.4274.6174.4274.61700
6/12/201375.4975.4974.5074.51961
6/11/201375.1675.6275.1675.182,398
6/10/201375.9675.9975.7175.8159,461
6/7/201375.3975.8175.3975.81750
6/6/201374.0574.4773.9774.032,608
6/5/201374.4174.4174.1774.17570
6/4/201375.7875.8675.1475.141,610
6/3/201375.3275.4475.0375.449,402
5/31/201376.0276.2576.0276.201,450
5/30/201376.3376.4876.3376.48600
5/29/201376.1876.1875.7376.052,346
5/28/201376.8576.8676.8576.86304
5/24/201375.7375.7475.6875.681,300
5/23/201375.6576.0775.6576.075,250
5/22/201377.0877.6576.2676.264,006
5/21/201377.0577.0976.8377.059,757
5/20/201376.8376.9576.8376.95726
5/17/201376.4876.8576.4176.852,138
5/16/201376.3876.5776.3876.503,281
5/15/201376.0976.4476.0976.431,931
5/14/201375.4176.1075.4176.082,255
5/13/201375.2375.2975.2275.273,748
5/10/201375.1075.1475.0475.141,856
5/9/201375.2175.2175.2175.21550
5/8/201374.8175.1574.8175.151,420
5/7/201374.6274.8374.4274.834,012
5/6/201374.3874.5774.3174.571,326
5/3/201374.1474.3874.1474.303,653
5/2/201373.1873.5273.1873.5024,634
5/1/201373.2973.2972.9973.041,700
4/30/201373.3273.5373.3273.53807
4/29/201373.3073.3073.3073.30180
4/26/201372.6672.9872.6672.862,810
4/25/201372.7673.1872.7673.15667
4/24/201372.5672.7572.5672.75952
4/23/201371.8371.8371.8371.830
4/22/201371.5071.8371.1771.831,130
4/19/201371.4771.4771.4771.471,500
4/18/201371.1071.1071.1071.10450
4/17/201371.2671.2671.0071.002,754
4/16/201371.8272.1971.8072.191,660
4/15/201372.7872.7871.4771.471,381
4/12/201372.8673.0172.8573.012,850
4/11/201373.1173.2573.1173.25333
4/10/201372.8173.1572.8073.131,712
  • Showing 501-600 of 1,237 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!