Historical Stock Prices

VTHR 
$92.7601
*  
0.0279
0.03%
Get VTHR Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
03/28/2014 86.18 86.68 86.1421 86.18 4,633
03/27/2014 86.13 86.13 85.9 85.93 1,441
03/26/2014 87.1296 87.1296 86.11 86.11 112,140
03/25/2014 86.93 87.1 86.33 86.33 2,401
03/24/2014 87.1236 87.1236 86.0804 86.67 12,393
03/21/2014 87.7544 87.7544 87.7544 87.7544 582
03/20/2014 87.211 87.64 87.211 87.64 3,593
03/19/2014 87.66 87.66 87.12 87.12 766
03/18/2014 87.23 87.6936 87.23 87.682 3,279
03/17/2014 86.49 87.0536 86.49 87.0536 1,863
03/14/2014 86.07 86.49 86.07 86.198 1,379
03/13/2014 87.43 87.43 86.22 86.22 4,363
03/12/2014 86.938 87.28 86.91 87.14 3,729
03/11/2014 87.93 88.01 87.27 87.27 4,183
03/10/2014 87.5 87.71 87.5 87.71 981
03/07/2014 88.27 88.27 87.6099 87.804 932
03/06/2014 88.03 88.03 87.8636 87.8636 5,198
03/05/2014 87.75 87.766 87.68 87.72 2,740
03/04/2014 87.12 87.722 87.12 87.722 1,656
03/03/2014 86.14 86.38 86.05 86.2699 4,892
02/28/2014 86.71 87.36 86.7 86.97 5,494
02/27/2014 86.2201 86.2201 86.2201 86.2201 883
02/26/2014 86.52 86.659 86.32 86.32 1,577
02/25/2014 86.49 86.49 86.06 86.25 4,544
02/24/2014 86.08 86.62 86.08 86.558 2,926
02/21/2014 86.14 86.18 86.13 86.14 635
02/20/2014 85.91 85.97 85.87 85.95 2,792
02/19/2014 85.87 86.0251 85.56 85.6948 1,997
02/18/2014 85.8 85.96 85.7 85.9 6,890
02/14/2014 85.24 85.772 85.08 85.722 2,035
02/13/2014 84.19 85.3128 84.19 85.27 3,043
02/12/2014 84.88 84.91 84.64 84.66 2,094
02/11/2014 84.5499 84.7086 84.5499 84.64 1,940
02/10/2014 83.73 83.73 83.3709 83.67 6,919
02/07/2014 83.05 83.4899 83.0017 83.4899 3,622
02/06/2014 82.13 82.48 82.13 82.48 1,016
02/05/2014 81.43 81.618 81.29 81.5 2,155
02/04/2014 81.52 81.73 81.39 81.55 4,230
02/03/2014 82.94 83.08 80.904 80.904 110,333
01/31/2014 83.09 83.35 83.09 83.35 3,470
01/30/2014 83.19 83.55 83.17 83.53 3,252
01/29/2014 83.02 83.09 82.56 82.62 4,008
01/28/2014 83.03 83.38 82.9501 83.38 4,219
01/27/2014 83.36 83.42 82.5601 83.1476 4,935
01/24/2014 84.26 84.26 83.5 83.511 7,866
01/23/2014 85.37 85.37 84.81 84.81 1,374
01/22/2014 85.864 85.9 85.864 85.9 421
01/21/2014 86.05 86.05 85.48 85.7001 3,031
01/17/2014 85.69 85.78 85.6695 85.6695 989
01/16/2014 85.74 85.87 85.72 85.87 4,436
01/15/2014 85.8101 85.98 85.81 85.97 846
01/14/2014 85.1635 85.4403 85.1635 85.4403 4,580
01/13/2014 85.53 85.569 84.45 84.47 2,557
01/10/2014 85.41 85.61 85.21 85.61 2,746
01/09/2014 85.5 85.51 85.11 85.36 1,316
01/08/2014 85.21 85.34 85.21 85.31 6,692
01/07/2014 85.07 85.29 85.07 85.24 1,046
01/06/2014 85.21 85.21 84.6893 84.78 3,390
01/03/2014 85.2 85.23 84.98 85.12 4,587
01/02/2014 85.23 85.23 84.92 84.93 3,070
12/31/2013 85.6141 85.75 85.54 85.75 3,353
12/30/2013 85.53 85.53 85.3 85.4236 5,885
12/27/2013 85.7 85.7 85.36 85.3994 3,539
12/26/2013 85.29 85.43 85.29 85.43 828
12/24/2013 84.78 85.0799 84.78 85.0605 2,384
12/23/2013 84.72 84.8799 84.72 84.81 3,770
12/20/2013 83.76 84.44 83.76 84.3799 3,219
12/19/2013 84.09 84.21 84.09 84.17 1,016
12/18/2013 82.72 84.29 82.59 84.29 1,484
12/17/2013 83.25 83.25 82.92 83.1075 1,921
12/16/2013 83.12 83.3 82.94 83.21 6,530
12/13/2013 82.64 82.78 82.49 82.6 3,270
12/12/2013 82.67 82.7104 82.57 82.57 1,564
12/11/2013 82.966 83.08 82.79 82.79 1,727
12/10/2013 83.777 83.777 83.777 83.777 1,165
12/09/2013 84.21 84.21 84.07 84.0899 1,347
12/06/2013 83.5505 83.969 83.5505 83.969 746
12/05/2013 83.056 83.12 82.95 82.971 2,403
12/04/2013 83.1401 83.49 83.1401 83.38 682
12/03/2013 83.614 83.614 83.13 83.42 1,011
12/02/2013 83.89 84.05 83.61 83.61 1,750
11/29/2013 84.21 84.241 84.09 84.09 913
11/27/2013 83.96 84.0432 83.91 84.0364 2,637
11/26/2013 83.63 83.78 83.6299 83.78 3,203
11/25/2013 83.91 83.91 83.75 83.75 900
11/22/2013 83.48 83.64 83.48 83.64 2,004
11/21/2013 82.87 83.39 82.87 83.31 3,001
11/20/2013 82.61 82.61 82.52 82.52 367
11/19/2013 82.99 83.29 82.98 83 1,600
11/18/2013 83.8 83.8 83.3536 83.3536 6,043
11/15/2013 83.32 83.51 83.2 83.469 6,969
11/14/2013 82.92 83.2 82.83 83.2 2,016
11/13/2013 82.11 82.77 82.11 82.77 1,225
11/12/2013 82.19 82.19 81.9065 81.99 874
11/11/2013 82.18 82.26 82.18 82.26 4,713
11/08/2013 81.87 82.1 81.84 82.1 1,400
11/07/2013 81.832 81.832 81.23 81.36 13,084
11/06/2013 82.2 82.2 82.13 82.13 11,348
11/05/2013 81.98 81.98 81.79 81.97 1,869
11/04/2013 82.13 82.13 81.92 81.99 973
11/01/2013 81.89 81.89 81.38 81.49 53,414
10/31/2013 81.74 81.95 81.74 81.75 1,450
10/30/2013 82.17 82.1994 81.82 81.92 1,220
10/29/2013 82.06 82.35 82.06 82.29 2,516
10/28/2013 82.1 82.11 81.8175 82.11 3,785
10/25/2013 81.87 81.94 81.65 81.92 5,154
10/24/2013 81.4 81.6201 81.4 81.6201 1,969
10/23/2013 81.54 81.54 81.07 81.2654 4,249
10/22/2013 81.58 81.58 81.58 81.58 125
10/21/2013 81.43 81.4699 81.11 81.2299 1,359
10/18/2013 81.09 81.27 81.04 81.27 806
10/17/2013 80 80.67 80 80.62 6,713
10/16/2013 79.8601 80.08 79.8601 80.08 2,759
10/15/2013 79.52 79.55 79.21 79.21 983
10/14/2013 79.1 79.1 79.1 79.1 00
10/11/2013 79.2494 79.2494 79.0899 79.1 1,453
10/10/2013 77.9 78.37 77.9 78.37 516
10/09/2013 77.1 77.1 76.8 76.8 1,709
10/08/2013 78.13 78.13 77.08 77.08 3,839
10/07/2013 78.24 78.47 78.24 78.41 1,032
10/04/2013 78.3775 78.3775 78.3775 78.3775 00
10/03/2013 78.3775 78.3775 78.3775 78.3775 150
10/02/2013 78.5746 78.5746 78.5746 78.5746 135
10/01/2013 78.78 79.04 78.78 78.8687 3,159
09/30/2013 78.1 78.42 78.05 78.21 26,259
09/27/2013 78.72 78.75 78.67 78.67 3,656
09/26/2013 78.87 79.215 78.8 78.84 6,260
09/25/2013 78.85 79.03 78.85 79.01 2,525
09/24/2013 78.98 79.2244 78.98 79.13 1,196
09/23/2013 78.91 78.91 78.91 78.91 100
09/20/2013 80.0175 80.0175 79.75 79.75 1,375
09/19/2013 80.39 80.39 80.19 80.19 2,900
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?