Historical Stock Prices

VTHR 
$92.04
*  
0.3586
0.39%
Get VTHR Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 91.86 92.25 91.71 92.04 4,918
08/27/2015 91.2 92.07 90.74 91.6814 8,327
08/26/2015 89.1 89.1 87.4457 88.78 16,205
08/25/2015 90.95 90.97 87.17 87.175 33,719
08/24/2015 88.38 90.28 86.01 88.22 29,530
08/21/2015 93.1 93.335 91.56 91.8484 11,770
08/20/2015 95.66 95.66 94.489 94.52 5,768
08/19/2015 96.425 96.425 95.85 96.37 1,030
08/18/2015 97.15 97.15 97.08 97.08 761
08/17/2015 96.57 97.0767 96.25 97.0767 1,897
08/14/2015 96.244 96.4797 96.2425 96.4527 1,202
08/13/2015 96.57 96.6701 96.57 96.602 1,535
08/12/2015 95.81 96.4444 95 96.4444 5,945
08/11/2015 96.46 96.4905 96.29 96.3218 7,400
08/10/2015 96.91 97.32 96.91 97.265 4,128
08/07/2015 95.76 96.0899 95.6816 96.043 1,662
08/06/2015 96.75 96.86 96.01 96.39 3,736
08/05/2015 97.4899 97.7468 97.16 97.16 2,280
08/04/2015 97.1 97.1 96.99 96.99 486
08/03/2015 97.29 97.29 96.676 96.676 8,310
07/31/2015 97.58 97.83 97.42 97.42 3,266
07/30/2015 97.29 97.5199 96.8599 97.5199 6,979
07/29/2015 96.89 97.4995 96.75 97.47 12,586
07/28/2015 95.94 96.74 95.615 96.73 4,437
07/27/2015 96.06 96.06 95.39 95.49 9,684
07/24/2015 97.48 97.48 96.0764 96.21 4,704
07/23/2015 98.05 98.05 97.3776 97.4299 2,400
07/22/2015 97.42 97.96 97.42 97.78 7,022
07/21/2015 98.36 98.3841 97.83 98.03 4,956
07/20/2015 98.61 98.61 98.3283 98.337 2,485
07/17/2015 98.54 98.54 98.1 98.39 9,937
07/16/2015 98.27 98.32 98.27 98.27 1,201
07/15/2015 98 98 97.5 97.5559 4,976
07/14/2015 97.48 97.96 97.48 97.81 3,895
07/13/2015 97.24 97.415 97.0521 97.415 6,395
07/10/2015 96.52 96.52 95.9514 96.3995 2,435
07/09/2015 96.25 96.25 95.21 95.21 6,620
07/08/2015 95.92 95.92 94.85 94.85 7,704
07/07/2015 95.97 96.54 94.96 96.54 7,329
07/06/2015 95.68 96.15 95.47 95.92 16,503
07/02/2015 96.75 96.75 96.04 96.04 2,563
07/01/2015 96.75 96.75 96 96.2345 138,535
06/30/2015 96.57 96.57 95.51 95.7409 5,612
06/29/2015 96.44 96.96 95.41 95.41 13,422
06/26/2015 98.07 98.07 97.4785 97.4785 3,697
06/25/2015 98.32 98.32 97.5532 97.6 4,322
06/24/2015 98.77 98.77 97.9 97.9499 35,731
06/23/2015 98.83 98.83 98.489 98.63 8,544
06/22/2015 98.76 98.85 98.44 98.5401 2,562
06/19/2015 98.74 98.85 98.53 98.74 8,038
06/18/2015 98.64 98.885 98.64 98.8256 1,932
06/17/2015 97.92 98.06 97.6817 97.93 4,588
06/16/2015 97.24 97.78 97.12 97.6201 2,135
06/15/2015 97.13 97.13 96.71 97.02 914
06/12/2015 97.98 97.98 97.49 97.61 2,609
06/11/2015 98.33 98.395 98.17 98.197 5,040
06/10/2015 97.26 98.1499 97.26 98.0242 2,225
06/09/2015 96.96 97.13 96.52 96.73 4,261
06/08/2015 97.56 97.56 96.96 96.974 2,661
06/05/2015 97.47 97.5985 97 97.56 1,835
06/04/2015 98.22 98.22 97.37 97.5 4,092
06/03/2015 98.46 98.66 98.18 98.35 5,685
06/02/2015 97.57 98.42 97.57 98.041 4,326
06/01/2015 98.45 98.45 97.6908 98.09 19,114
05/29/2015 98.56 98.56 97.79 97.98 18,253
05/28/2015 98.52 98.55 98.14 98.45 14,475
05/27/2015 98 98.6799 97.7599 98.63 4,589
05/26/2015 98.66 98.66 97.5301 97.6963 4,195
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
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
*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?