VANGUARD RUSSELL 3000 INDEX ET $76.85

up +0.35


17/5/2013 04:17 PM  |  NASDAQ : VTHR  |  Industries :
Type:

VTHR historical data

Date Open High Low Close Volume
5/20/2011 61.61 61.90 61.61 61.84 12
5/19/2011 62.14 62.14 61.81 61.99 9
5/18/2011 60.93 60.93 60.93 60.93 0
5/17/2011 60.94 60.97 60.93 60.93 11
5/16/2011 62.31 62.31 62.31 62.31 0
5/13/2011 62.31 62.31 62.31 62.31 0
5/12/2011 62.31 62.31 62.31 62.31 2
5/11/2011 62.52 62.52 62.00 62.00 2
5/10/2011 62.51 62.51 62.51 62.51 2
5/9/2011 61.86 62.22 61.84 62.16 42
5/6/2011 62.24 62.41 61.82 61.82 7
5/5/2011 61.71 61.75 61.71 61.75 10
5/4/2011 62.21 62.21 61.86 62.05 24
5/3/2011 62.66 62.66 62.28 62.28 46
5/2/2011 63.31 63.31 62.84 62.84 49
4/29/2011 62.98 62.98 62.91 62.97 22
4/28/2011 62.63 62.83 62.63 62.83 39
4/27/2011 62.28 62.38 62.15 62.38 7
4/26/2011 61.84 61.89 61.84 61.89 12
4/25/2011 61.66 61.66 61.59 61.59 2
4/21/2011 61.68 61.68 61.65 61.65 2
4/20/2011 61.31 61.31 61.31 61.31 1
4/19/2011 60.26 60.48 60.26 60.48 43
4/18/2011 60.04 60.16 59.88 60.16 33
4/15/2011 60.68 60.92 60.68 60.87 259
4/14/2011 60.11 60.65 60.11 60.65 3
4/13/2011 60.38 60.38 60.38 60.38 0
4/12/2011 60.63 60.63 60.38 60.38 13
4/11/2011 61.39 61.40 61.03 61.03 13
4/8/2011 61.56 61.56 61.05 61.05 15
4/7/2011 61.56 61.56 61.56 61.56 2
4/6/2011 61.83 61.83 61.48 61.63 61
4/5/2011 61.62 61.62 61.62 61.62 4
4/4/2011 61.45 61.45 61.42 61.42 11
4/1/2011 61.28 61.28 61.28 61.28 0
3/31/2011 61.23 61.28 61.23 61.28 17
3/30/2011 61.03 61.32 61.02 61.31 29
3/29/2011 60.47 60.60 60.47 60.58 79
3/28/2011 60.58 60.58 60.58 60.58 2
3/25/2011 60.66 60.66 60.59 60.60 4
3/24/2011 60.21 60.48 60.18 60.46 23
3/23/2011 59.70 59.95 59.67 59.95 31
3/22/2011 59.87 59.87 59.63 59.63 68
3/21/2011 59.71 59.96 59.70 59.87 134
3/18/2011 59.24 59.31 58.87 58.88 116
3/17/2011 58.72 58.72 58.62 58.69 4
3/16/2011 59.00 59.00 58.19 58.19 25
3/15/2011 58.31 58.47 58.31 58.47 11
3/14/2011 59.77 59.80 59.56 59.56 46
3/11/2011 59.61 60.13 59.58 60.13 294
3/10/2011 59.88 59.88 59.88 59.88 5
3/9/2011 60.81 60.81 60.74 60.76 11
3/8/2011 60.45 60.91 60.28 60.91 9
3/7/2011 61.19 61.19 60.35 60.35 5
3/4/2011 61.39 61.39 60.51 60.55 15
3/3/2011 61.36 61.36 61.36 61.36 5
3/2/2011 60.09 60.20 60.08 60.10 16
3/1/2011 60.77 60.77 60.18 60.22 22
2/28/2011 61.15 61.15 61.00 61.04 38
2/25/2011 60.62 60.62 60.62 60.62 5
2/24/2011 60.05 60.10 60.05 60.10 6
2/23/2011 60.56 60.56 60.03 60.03 15
2/22/2011 61.35 61.35 60.55 60.58 123
2/18/2011 61.84 61.84 61.84 61.84 3
2/17/2011 61.43 61.75 61.43 61.75 18
2/16/2011 61.35 61.35 61.35 61.35 1
2/15/2011 61.03 61.23 61.03 61.10 157
2/14/2011 61.17 61.34 61.08 61.34 26
2/11/2011 60.59 61.00 60.53 61.00 33
2/10/2011 60.33 60.66 60.33 60.61 13
2/9/2011 60.70 60.70 60.56 60.56 32
2/8/2011 60.73 60.74 60.73 60.74 10
2/7/2011 60.26 60.64 60.26 60.60 49
2/4/2011 59.93 60.04 59.86 60.04 67
2/3/2011 59.78 60.00 59.78 60.00 5
2/2/2011 59.87 59.87 59.79 59.82 4
2/1/2011 59.31 59.90 59.31 59.90 36
1/31/2011 58.71 59.04 58.69 58.80 111
1/28/2011 59.61 59.68 58.45 58.52 445
1/27/2011 59.54 59.58 59.44 59.58 28
1/26/2011 59.20 59.51 59.11 59.49 76
1/25/2011 58.84 59.02 58.77 58.85 362
1/24/2011 58.83 59.04 58.65 58.92 44
1/21/2011 58.89 58.97 58.82 58.82 34
1/20/2011 58.39 58.39 58.39 58.39 4
1/19/2011 59.23 59.25 58.71 58.76 42
1/18/2011 59.26 59.26 59.26 59.26 0
1/14/2011 58.84 59.26 58.84 59.26 158
1/13/2011 58.73 58.73 58.73 58.73 0
1/12/2011 58.73 58.73 58.73 58.73 6
1/11/2011 58.51 58.51 58.51 58.51 6
1/10/2011 58.30 58.30 58.29 58.29 4
1/7/2011 58.13 58.28 58.04 58.28 59
1/6/2011 58.51 58.51 58.34 58.37 17
1/5/2011 58.05 58.47 57.99 58.45 33
1/4/2011 58.51 58.51 57.91 58.08 100
1/3/2011 58.16 58.56 58.16 58.40 404
12/31/2010 57.65 57.76 57.58 57.66 442
12/30/2010 57.80 57.88 57.70 57.74 494
12/29/2010 57.88 57.91 57.79 57.81 1355
Marketplace
Trading Center