Vanguard Russell 3000 ETF Historical Stock Prices

VTHR 
$98.72
*  
0.19
0.19%
Get VTHR Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading VTHR now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  98.70  98.905  98.675  98.72 11,712
05/22/2015 98.7 98.905 98.675 98.72 11,712
05/21/2015 98.7 99.0799 98.655 98.91 9,718
05/20/2015 98.94 99.1199 98.605 98.76 10,486
05/19/2015 98.77 99.02 98.6 98.7199 24,986
05/18/2015 98.52 98.89 98.41 98.89 6,857
05/15/2015 98.69 98.69 98.195 98.3882 32,060
05/14/2015 97.88 98.32 97.75 98.287 7,668
05/13/2015 97.81 97.81 97.36 97.423 2,820
05/12/2015 97.3 97.4625 96.7 97.39 8,772
05/11/2015 98.16 98.16 97.7 97.7 4,150
05/08/2015 97.74 98.17 97.74 98.06 5,949
05/07/2015 96.05 96.929 96.05 96.9089 7,494
05/06/2015 97.1 97.1 96 96.096 3,103
05/05/2015 98.01 98.01 96.7478 96.77 4,421
05/04/2015 97.57 98.2 97.57 97.97 8,856
05/01/2015 96.98 97.47 96.98 97.45 4,027
04/30/2015 97.51 97.51 96.25 96.49 8,515
04/29/2015 97.72 97.89 97.33 97.65 42,272
04/28/2015 97.95 98.09 97.459 98.066 5,744
04/27/2015 98.77 98.77 97.82 97.82 3,859
04/24/2015 98.48 98.48 98.12 98.282 35,519
04/23/2015 97.79 98.397 97.77 98.36 1,803
04/22/2015 97.45 97.91 97.23 97.91 1,512
04/21/2015 97.75 97.75 97.36 97.37 3,386
04/20/2015 97.27 97.7099 97.27 97.4501 2,647
04/17/2015 97.84 97.84 96.41 96.68 2,288
04/16/2015 97.81 98.09 97.65 97.99 3,501
04/15/2015 97.83 98.1799 97.75 97.96 8,637
04/14/2015 97.28 97.536 97 97.43 9,170
04/13/2015 97.75 97.91 97.2725 97.32 5,643
04/10/2015 97.35 97.7 97.35 97.67 25,084
04/09/2015 96.83 96.91 96.5876 96.9 1,011
04/08/2015 96.45 96.9 96.34 96.73 2,295
04/07/2015 96.94 97.03 96.65 96.65 14,763
04/06/2015 95.72 96.97 95.72 96.6806 5,516
04/02/2015 95.79 96.24 95.7 96.234 7,793
04/01/2015 96.47 96.47 95.5 95.5 9,801
03/31/2015 96.64 96.64 96.1867 96.24 1,885
03/30/2015 96.16 96.9523 96.16 96.9523 1,887
03/27/2015 95.5 95.7 95.435 95.7 8,929
03/26/2015 95.14 95.8209 95 95.392 5,865
03/25/2015 97.4 97.4 95.74 95.74 3,794
03/24/2015 97.5 97.76 97.19 97.19 4,462
03/23/2015 97.97 98.07 97.73 97.73 7,484
03/20/2015 98.01 98.37 98.01 98.3072 8,895
03/19/2015 97.462 97.462 97.1336 97.2956 1,859
03/18/2015 96.52 97.8099 96.35 97.57 3,266
03/17/2015 96.5235 96.61 96.5235 96.61 1,856
03/16/2015 95.84 96.5199 95.84 96.5199 1,463
03/13/2015 96.12 96.12 95 95.38 3,104
03/12/2015 95.4 95.7899 95.395 95.7899 1,525
03/11/2015 95.13 95.13 94.8076 94.98 4,005
03/10/2015 95.86 95.86 94.88 94.88 1,222
03/09/2015 96.3 96.565 96.24 96.49 5,683
03/06/2015 97.06 97.095 95.9972 95.9972 4,414
03/05/2015 97.51 97.51 97.286 97.36 2,698
03/04/2015 96.95 97.255 96.92 97.19 1,158
03/03/2015 97.875 97.875 97.32 97.59 8,029
03/02/2015 97.52 97.8942 97.52 97.8942 2,717
02/27/2015 97.66 97.77 97.42 97.42 2,820
02/26/2015 97.7 97.9 97.53 97.68 8,262
02/25/2015 97.72 98.0688 97.72 97.8899 1,553
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?