Vanguard Russell 3000 Index ETF $86.61

up +0.43


17/4/2014 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
6/20/201158.9758.9758.9558.95221
6/17/201158.9859.0458.6058.692,196
6/16/201158.4858.7158.2858.4621,440
6/15/201158.8459.0658.3658.4210,228
6/14/201159.2059.4659.2059.4421,100
6/13/201158.7658.9058.4558.742,570
6/10/201158.9358.9358.5458.881,100
6/9/201159.4859.6559.4359.6417,737
6/8/201159.3359.3559.1159.112,660
6/7/201159.8059.8159.6359.6610,196
6/6/201159.6959.9959.4859.48950
6/3/201160.0060.4859.0960.157,000
6/2/201160.8760.9460.4960.759,518
6/1/201161.8561.8561.0761.074,034
5/31/201162.2362.2362.0162.012,293
5/27/201161.7061.7661.5561.636,933
5/26/201160.8861.2860.7761.286,500
5/25/201160.8361.2460.8361.18149,854
5/24/201160.7160.7660.7160.76665
5/23/201160.8660.8660.7660.76424
5/20/201161.6161.9061.6161.841,154
5/19/201162.1462.1461.8161.99889
5/18/201160.9360.9360.9360.930
5/17/201160.9460.9760.9360.931,100
5/16/201162.3162.3162.3162.310
5/13/201162.3162.3162.3162.310
5/12/201162.3162.3162.3162.31200
5/11/201162.5262.5262.0062.00200
5/10/201162.5162.5162.5162.51120
5/9/201161.8662.2261.8462.164,116
5/6/201162.2462.4161.8261.82680
5/5/201161.7161.7561.7161.75961
5/4/201162.2162.2161.8662.052,320
5/3/201162.6662.6662.2862.284,600
5/2/201163.3163.3162.8462.844,886
4/29/201162.9862.9862.9162.972,200
4/28/201162.6362.8362.6362.833,873
4/27/201162.2862.3862.1562.38681
4/26/201161.8461.8961.8461.891,200
4/25/201161.6661.6661.5961.59200
4/21/201161.6861.6861.6561.65200
4/20/201161.3161.3161.3161.31100
4/19/201160.2660.4860.2660.484,300
4/18/201160.0460.1659.8860.163,220
4/15/201160.6860.9260.6860.8725,896
4/14/201160.1160.6560.1160.65300
4/13/201160.3860.3860.3860.380
4/12/201160.6360.6360.3860.381,220
4/11/201161.3961.4061.0361.031,240
4/8/201161.5661.5661.0561.051,500
4/7/201161.5661.5661.5661.56120
4/6/201161.8361.8361.4861.636,062
4/5/201161.6261.6261.6261.62400
4/4/201161.4561.4561.4261.421,100
4/1/201161.2861.2861.2861.280
3/31/201161.2361.2861.2361.281,663
3/30/201161.0361.3261.0261.312,846
3/29/201160.4760.6060.4760.587,859
3/28/201160.5860.5860.5860.58150
3/25/201160.6660.6660.5960.60360
3/24/201160.2160.4860.1860.462,300
3/23/201159.7059.9559.6759.953,100
3/22/201159.8759.8759.6359.636,707
3/21/201159.7159.9659.7059.8713,363
3/18/201159.2459.3158.8758.8811,539
3/17/201158.7258.7258.6258.69350
3/16/201159.0059.0058.1958.192,479
3/15/201158.3158.4758.3158.471,100
3/14/201159.7759.8059.5659.564,600
3/11/201159.6160.1359.5860.1329,400
3/10/201159.8859.8859.8859.88500
3/9/201160.8160.8160.7460.761,038
3/8/201160.4560.9160.2860.91832
3/7/201161.1961.1960.3560.35412
3/4/201161.3961.3960.5160.551,436
3/3/201161.3661.3661.3661.36500
3/2/201160.0960.2060.0860.101,600
3/1/201160.7760.7760.1860.222,130
2/28/201161.1561.1561.0061.043,790
2/25/201160.6260.6260.6260.62500
2/24/201160.0560.1060.0560.10600
2/23/201160.5660.5660.0360.031,437
2/22/201161.3561.3560.5560.5812,253
2/18/201161.8461.8461.8461.84269
2/17/201161.4361.7561.4361.751,706
2/16/201161.3561.3561.3561.35100
2/15/201161.0361.2361.0361.1015,700
2/14/201161.1761.3461.0861.342,519
2/11/201160.5961.0060.5361.003,256
2/10/201160.3360.6660.3360.611,300
2/9/201160.7060.7060.5660.563,200
2/8/201160.7360.7460.7360.741,000
2/7/201160.2660.6460.2660.604,812
2/4/201159.9360.0459.8660.046,670
2/3/201159.7860.0059.7860.00500
2/2/201159.8759.8759.7959.82400
2/1/201159.3159.9059.3159.903,600
1/31/201158.7159.0458.6958.8011,101
1/28/201159.6159.6858.4558.5244,500
1/27/201159.5459.5859.4459.582,740
Trading Center