Vanguard Russell 3000 ETF Historical Stock Prices

VTHR 
$96.24
*  
0.7123
0.73%
Get VTHR Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading VTHR now
Exchange: NASDAQ

Community Rating:
View:    VTHR Pre-Market
 
 
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: 1 Year, From 31-MAR-2014 TO 31-MAR-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  96.64  96.64  96.1867  96.24 1,885
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
02/24/2015 97.5699 97.9299 97.5699 97.9299 5,279
02/23/2015 97.59 97.67 97.3301 97.67 11,200
02/20/2015 96.83 97.469 96.5 97.446 2,650
02/19/2015 97.04 97.1446 96.7836 97.03 4,058
02/18/2015 96.86 97.0471 96.86 97.0275 7,552
02/17/2015 97.01 97.1237 96.61 97 6,551
02/13/2015 96.65 96.8999 96.599 96.8999 1,601
02/12/2015 96.09 96.3 96.0801 96.3 1,763
02/11/2015 95.5 95.68 95.1799 95.47 1,315
02/10/2015 94.66 95.5899 94.66 95.5899 1,743
02/09/2015 94.51 94.93 94.43 94.43 2,485
02/06/2015 95.51 95.7299 94.88 94.88 2,226
02/05/2015 94.43 95.079 94.43 95.079 9,661
02/04/2015 94.27 94.75 94.19 94.19 8,990
02/03/2015 93.62 94.64 93.62 94.64 12,040
02/02/2015 92.3 92.56 91.875 92.22 4,012
01/30/2015 92.4901 93.009 92.445 92.445 1,578
01/29/2015 92.55 92.8601 92.0425 92.8601 3,219
01/28/2015 94.57 94.57 92.61 92.61 10,496
01/27/2015 94.03 94.19 93.5872 93.842 4,072
01/26/2015 94.51 94.8036 94.29 94.72 3,779
01/23/2015 94.8101 94.85 94.675 94.675 2,006
01/22/2015 94.17 94.9702 94.15 94.9702 2,388
01/21/2015 92.76 93.77 92.76 93.549 3,081
01/20/2015 93.39 93.39 92.495 93.1024 52,233
01/16/2015 91.72 92.61 91.64 92.54 3,518
01/15/2015 93.09 93.17 91.93 92 7,102
01/14/2015 92.28 92.74 92.02 92.74 7,479
01/13/2015 94.14 94.66 92.79 93.08 10,245
01/12/2015 94.31 94.31 93.27 93.425 1,974
01/09/2015 94.529 94.529 94.1 94.2829 5,288
01/08/2015 93.81 94.849 93.81 94.711 5,489
01/07/2015 93.04 93.2297 92.8 93.194 6,380
01/06/2015 93.28 93.28 91.778 92.13 9,007
01/05/2015 94.32 94.56 92.99 93.05 19,264
01/02/2015 95.27 95.27 94.1699 94.194 1,812
12/31/2014 95.85 95.85 95.14 95.14 1,945
12/30/2014 95.849 95.89 95.6992 95.7728 2,461
12/29/2014 96.09 96.26 96.02 96.2 10,532
12/26/2014 95.91 96.1799 95.89 96.1405 5,940
12/24/2014 95.87 95.91 95.695 95.843 3,687
12/23/2014 95.88 95.88 95.65 95.71 3,431
12/22/2014 95.34 95.37 95.05 95.37 5,441
12/19/2014 95.1 95.35 94.69 95.232 6,416
12/18/2014 93.98 94.33 93.64 94.33 8,437
12/17/2014 91.75 92.85 91.51 92.85 4,736
12/16/2014 91.76 92.78 91.585 92.3458 2,708
12/15/2014 93.12 93.12 91.5 92.0004 12,020
12/12/2014 93.55 93.55 92.5 92.5 6,676
12/11/2014 93.87 94.48 93.87 94.28 4,803
12/10/2014 95.04 95.04 93.6 93.6 9,259
12/09/2014 94.25 94.83 94.0626 94.83 6,627
12/08/2014 95.67 95.693 94.7226 94.91 3,428
12/05/2014 95.69 95.82 95.665 95.7 4,269
12/04/2014 95.59 95.59 95.4 95.4 1,025
12/03/2014 95.3 95.71 95.17 95.65 5,798
12/02/2014 94.61 95.075 94.61 95.075 3,467
12/01/2014 98.99 98.99 94.45 94.6 12,171
11/28/2014 95.66 95.74 95.31 95.31 2,388
11/26/2014 95.51 95.6 95.51 95.5901 7,046
11/25/2014 95.5 95.5 95.3101 95.45 711
11/24/2014 95.34 95.495 95.3 95.49 3,118
11/21/2014 95.42 95.42 94.95 95.06 4,896
11/20/2014 94.03 94.63 94.03 94.49 8,268
11/19/2014 94.51 94.51 94.13 94.346 2,337
11/18/2014 94.13 94.72 94.13 94.71 7,214
11/17/2014 93.93 93.99 93.81 93.85 1,438
11/14/2014 94.033 94.033 93.9678 93.9987 2,754
11/13/2014 94.18 94.18 93.78 93.919 11,256
11/12/2014 93.77 94.12 93.77 94.1194 3,868
11/11/2014 93.85 94.03 93.85 94.0299 1,507
11/10/2014 93.87 93.9299 93.62 93.85 6,309
11/07/2014 93.58 93.72 93.42 93.72 8,712
11/06/2014 93.31 93.47 92.9999 93.47 6,833
11/05/2014 93.46 93.46 92.9 93.127 2,560
11/04/2014 92.8 92.9 92.2899 92.65 3,597
11/03/2014 93.33 93.33 92.96 92.96 3,228
10/31/2014 92.87 92.914 92.61 92.8499 1,861
10/30/2014 91.25 91.9 91.25 91.89 2,649
10/29/2014 91.59 91.59 90.92 91.33 3,219
10/28/2014 90.77 91.4348 90.77 91.4348 5,744
10/27/2014 90.57 90.57 90.1064 90.325 7,036
10/24/2014 90.04 90.32 89.591 90.25 1,785
10/23/2014 89.63 90.1 89.63 90.1 903
10/22/2014 89.74 89.8 89.51 89.51 3,400
10/21/2014 88.41 89.45 88.41 89.37 4,398
10/20/2014 87.01 87.72 87.01 87.72 4,036
10/17/2014 87.15 87.25 86.5705 86.89 4,191
10/16/2014 84.49 86.34 84.49 85.92 3,342
10/15/2014 85.39 85.86 83.9274 85.86 7,891
10/14/2014 86.54 87.1 86.2199 86.71 1,357
10/13/2014 87.33 87.405 86.52 86.52 8,935
10/10/2014 88.18 88.3 87.8497 88.25 3,507
10/09/2014 90.17 90.18 88.407 88.4199 3,802
10/08/2014 88.87 88.87 88.62 88.71 2,102
10/07/2014 89.74 89.74 89 89 1,672
10/06/2014 90.73 90.75 90.167 90.18 1,995
10/03/2014 90.372 90.4364 90.28 90.28 818
10/02/2014 88.57 89.3826 88.5601 89.3826 1,821
10/01/2014 90.08 90.08 89.175 89.499 9,785
09/30/2014 90.709 90.71 90.52 90.52 7,821
09/29/2014 90.3599 90.93 90.3599 90.93 699
09/26/2014 90.59 91.11 90.57 91.0699 2,906
09/25/2014 91.48 91.48 90.47 90.47 1,219
09/24/2014 91.15 91.589 90.94 91.579 1,846
09/23/2014 91.42 91.42 91.42 91.42 755
09/22/2014 92.43 92.43 91.72 91.72 2,728
09/19/2014 93.29 93.29 92.75 92.7601 2,515
09/18/2014 92.81 92.81 92.788 92.788 1,557
09/17/2014 92.77 93.014 92.437 93.014 2,748
09/16/2014 91.74 92.56 91.74 92.49 5,475
09/15/2014 92.22 92.22 91.73 91.8428 2,699
09/12/2014 92.63 92.63 91.84 92.08 6,449
09/11/2014 92.19 92.61 92.19 92.61 1,741
09/10/2014 92.26 92.42 91.91 92.4 14,275
09/09/2014 92.599 92.61 92.1227 92.1227 4,809
09/08/2014 93.05 93.05 92.5601 92.85 1,379
09/05/2014 92.59 92.98 92.29 92.98 853
09/04/2014 93.14 93.14 92.42 92.42 1,718
09/03/2014 93.1128 93.1128 92.7 92.72 800
09/02/2014 92.77 92.79 92.5787 92.79 2,469
08/29/2014 92.7465 92.7465 92.7465 92.7465 384
08/28/2014 92.448 92.448 92.448 92.448 196
08/27/2014 92.63 92.639 92.63 92.639 490
08/26/2014 92.71 92.73 92.63 92.63 2,712
08/25/2014 92.29 92.65 92.29 92.47 2,635
08/22/2014 92.13 92.15 91.95 92.15 808
08/21/2014 92.09 92.12 92.047 92.12 1,333
08/20/2014 91.7726 91.7726 91.7726 91.7726 447
08/19/2014 91.4 91.73 91.4 91.73 1,858
08/18/2014 90.97 91.26 90.97 91.1912 901
08/15/2014 90.05 90.3001 90.05 90.3001 387
08/14/2014 90.1 90.32 90.1 90.32 637
08/13/2014 89.79 90.1 89.69 90.07 8,429
08/12/2014 89.58 89.69 89.25 89.37 5,804
08/11/2014 89.73 89.83 89.73 89.81 3,251
08/08/2014 88.54 89.0901 88.42 89.09 829
08/07/2014 88.24 88.27 88.24 88.27 1,648
08/06/2014 88.59 88.8 88.569 88.77 1,437
08/05/2014 89.32 89.35 88.4999 88.4999 2,053
08/04/2014 89.09 89.47 88.8536 89.47 9,716
08/01/2014 88.99 89.33 88.4148 88.91 6,424
07/31/2014 90 90 89.1499 89.1499 15,202
07/30/2014 91.21 91.21 90.72 90.72 643
07/29/2014 91.43 91.43 90.84 90.84 778
07/28/2014 91.239 91.239 91.1699 91.1699 412
07/25/2014 91.12 91.2348 91.12 91.16 887
07/24/2014 91.85 91.85 91.67 91.67 1,144
07/23/2014 91.71 91.71 91.5801 91.68 1,234
07/22/2014 91.38 91.55 91.36 91.55 1,728
07/21/2014 90.67 91 90.67 91 1,177
07/18/2014 91.04 91.2499 91.02 91.2499 816
07/17/2014 91.05 91.05 90.989 90.9978 2,356
07/16/2014 91.41 91.45 91.1899 91.42 2,032
07/15/2014 90.982 91.13 90.982 91.13 556
07/14/2014 91.31 91.31 91.31 91.31 358
07/11/2014 90.78 90.78 90.71 90.71 912
07/10/2014 90.982 90.982 90.982 90.982 00
07/09/2014 91.12 91.12 90.9698 90.982 1,162
07/08/2014 91.35 91.35 90.6831 90.74 1,158
07/07/2014 91.72 91.72 91.41 91.44 2,917
07/03/2014 91.8 91.8 91.78 91.78 703
07/02/2014 91.61 91.61 91.45 91.45 872
07/01/2014 91.18 91.76 91.18 91.54 3,366
06/30/2014 90.854 90.9032 90.84 90.84 971
06/27/2014 90.58 90.63 90.58 90.63 1,870
06/26/2014 90.2465 90.61 90.2465 90.56 2,691
06/25/2014 90.08 90.7 90.08 90.68 2,518
06/24/2014 90.85 91.1 90.24 90.24 1,557
06/23/2014 91.04 91.12 90.81 90.88 2,919
06/20/2014 91.2 91.2 91.156 91.1814 1,722
06/19/2014 91.12 91.12 90.74 91 9,616
06/18/2014 90.39 90.76 90.24 90.76 2,276
06/17/2014 89.9 90.258 89.84 90.258 3,088
06/16/2014 89.87 89.87 89.87 89.87 254
06/13/2014 89.95 89.95 89.69 89.86 2,490
06/12/2014 89.948 89.988 89.56 89.62 1,814
06/11/2014 90.36 90.36 90.1602 90.21 2,441
06/10/2014 90.38 90.53 90.35 90.53 545
06/09/2014 90.48 90.65 90.48 90.57 3,415
06/06/2014 90.2 90.4 90.2 90.37 2,475
06/05/2014 89.54 89.97 89.3852 89.97 27,536
06/04/2014 89.27 89.2747 89.23 89.2747 2,127
06/03/2014 88.8599 89.11 88.8 89.07 3,522
06/02/2014 89.0673 89.12 88.83 89.0969 1,911
05/30/2014 88.94 89.017 88.79 89.017 5,796
05/29/2014 88.69 88.906 88.59 88.906 2,294
05/28/2014 88.58 88.6999 88.55 88.6999 1,708
05/27/2014 88.43 88.57 88.43 88.57 864
05/23/2014 87.78 88 87.78 88 2,652
05/22/2014 87.62 87.76 87.5932 87.7566 880
05/21/2014 86.9201 86.9201 86.92 86.92 744
05/20/2014 87.17 87.17 86.49 86.51 2,691
05/19/2014 86.62 87.24 86.62 87.24 800
05/16/2014 86.81 86.81 86.43 86.49 2,297
05/15/2014 87.06 87.06 86.12 86.4 5,583
05/14/2014 87.57 87.6 87.29 87.31 1,806
05/13/2014 87.93 87.93 87.79 87.79 1,110
05/12/2014 87.47 87.876 87.47 87.876 1,120
05/09/2014 86.62 86.62 86.5301 86.5301 620
05/08/2014 86.9 87.3 86.71 86.71 868
05/07/2014 86.574 86.75 86.495 86.6 1,128
05/06/2014 86.99 86.99 86.48 86.48 630
05/05/2014 86.87 87.16 86.6 87.16 3,257
05/02/2014 87.48 87.48 87.04 87.14 1,850
05/01/2014 87.25 87.38 87.165 87.17 1,576
04/30/2014 86.7299 87.12 86.7299 87.12 1,083
04/29/2014 86.77 86.93 86.7596 86.9 2,482
04/28/2014 86.84 86.84 85.84 85.84 1,196
04/25/2014 87.1382 87.1382 87.1382 87.1382 00
04/24/2014 87.36 87.36 86.82 87.1382 1,865
04/23/2014 87.13 87.131 87.05 87.05 1,022
04/22/2014 87.199 87.3725 87.199 87.27 1,768
04/21/2014 86.59 86.7055 86.59 86.6525 17,821
04/17/2014 86.19 86.61 86.19 86.61 2,958
04/16/2014 85.94 86.176 85.67 86.176 1,569
04/15/2014 85.26 85.26 84.11 84.87 8,721
04/14/2014 84.95 84.9701 84.14 84.27 206,146
04/11/2014 84.24 84.52 84.24 84.52 1,814
04/10/2014 86.26 86.27 85 85.11 4,385
04/09/2014 86.38 86.85 86.25 86.85 3,356
04/08/2014 85.66 86.2 85.66 85.96 364,412
04/07/2014 86.57 86.57 85.46 85.7 7,469
04/04/2014 88.32 88.32 86.67 86.67 5,512
04/03/2014 88.28 88.28 87.71 87.86 6,287
04/02/2014 87.93 88.21 87.81 88.1 35,500
04/01/2014 87.26 87.68 87.26 87.59 14,861
03/31/2014 86.86 87.21 86.83 87.21 7,160
*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?