Vanguard Russell 3000 ETF Historical Stock Prices

VTHR 
$86.176
*  
1.306
 negative 
1.54%
Get VTHR Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  85.94  86.176  85.67  86.176 1,569
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
09/18/2013 79.19 80.304 79.1455 80.22 2,139
09/17/2013 79.3 79.38 79.279 79.38 2,100
09/16/2013 79.4 79.4 78.91 78.91 6,398
09/13/2013 78.48 78.537 78.48 78.537 583
09/12/2013 78.61 78.61 78.3599 78.3878 755
09/11/2013 78.29 78.48 78.1 78.48 2,593
09/10/2013 78.22 78.28 78.18 78.28 750
09/09/2013 77.4299 77.649 77.4299 77.64 796
09/06/2013 77.16 77.2729 76.57 77.2728 870
09/05/2013 76.63 76.97 76.63 76.85 16,335
09/04/2013 76.19 76.8 76.19 76.8 566
09/03/2013 76.129 76.14 75.8 76.14 837
08/30/2013 76.36 76.36 75.8 75.9 750
08/29/2013 75.71 76.46 75.71 76.46 612
08/28/2013 75.8999 76.2199 75.88 76.197 2,868
08/27/2013 76.29 76.36 75.81 75.8731 2,397
08/26/2013 77.21 77.4851 77.07 77.07 2,662
08/23/2013 76.99 77.1399 76.99 77.1399 683
08/22/2013 76.42 76.901 76.42 76.883 1,322
08/21/2013 76.4301 76.4301 76.4301 76.4301 1,250
08/20/2013 76.478 76.86 76.42 76.67 9,032
08/19/2013 76.8043 76.8043 76.8043 76.8043 00
08/16/2013 76.971 76.971 76.8043 76.8043 2,150
08/15/2013 77.0556 77.1901 76.961 76.98 3,640
08/14/2013 78.19 78.19 78.18 78.18 1,026
08/13/2013 78.0799 78.5199 78.0674 78.5199 2,014
08/12/2013 78.07 78.344 78.07 78.344 538
08/09/2013 78.52 78.7314 78.52 78.52 578
08/08/2013 78.401 78.405 78.401 78.405 1,372
08/07/2013 78.27 78.27 78.045 78.128 700
08/06/2013 79.1 79.1 78.54 78.54 6,480
08/05/2013 79.1 79.14 78.93 79.11 2,763
08/02/2013 78.9964 78.9964 78.9964 78.9964 100
08/01/2013 78.9008 79.04 78.856 79.04 721
07/31/2013 78 78 77.9999 77.9999 200
07/30/2013 78.09 78.12 77.82 77.82 1,113
07/29/2013 77.92 77.92 77.84 77.87 1,822
07/26/2013 77.9 78.01 77.9 78.01 700
07/25/2013 78.148 78.148 78.148 78.148 00
07/24/2013 78.148 78.148 78.148 78.148 00
07/23/2013 78.4799 78.4799 78.148 78.148 2,041
07/22/2013 78.13 78.32 78.13 78.3025 4,184
07/19/2013 77.791 78.15 77.79 78.14 2,840
07/18/2013 78.08 78.08 78.05 78.05 500
07/17/2013 77.57 77.7 77.57 77.62 1,512
07/16/2013 77.58 77.6 77.31 77.3183 710
07/15/2013 77.68 77.757 77.68 77.68 1,230
07/12/2013 77.38 77.52 77.27 77.47 2,840
07/11/2013 77.13 77.27 76.954 77.27 5,569
07/10/2013 76.21 76.21 76.21 76.21 00
07/09/2013 76.13 76.21 75.99 76.21 1,291
07/08/2013 75.58 75.818 75.58 75.638 1,992
07/05/2013 74.66 75.23 74.66 75.23 1,703
07/03/2013 74.15 74.31 74.15 74.31 350
07/02/2013 74.46 74.78 74.256 74.256 4,974
07/01/2013 74.36 74.9328 74.36 74.9328 701
06/28/2013 74.1 74.404 73.89 73.9 6,864
06/27/2013 74.29 74.34 74.27 74.27 745
06/26/2013 73.692 73.82 73.35 73.73 1,197
06/25/2013 72.85 73.16 72.85 73.12 2,393
06/24/2013 72.55 72.6 71.66 72.5683 6,477
06/21/2013 73.68 73.68 73.01 73.55 35,191
06/20/2013 73.922 73.922 73.31 73.32 3,046
06/19/2013 76.24 76.24 75.61 75.61 2,813
06/18/2013 75.74 76.31 75.74 76.26 2,930
06/17/2013 75.84 75.85 75.56 75.66 2,344
06/14/2013 75.04 75.0695 75.04 75.0695 760
06/13/2013 74.42 74.6101 74.42 74.61 700
06/12/2013 75.489 75.489 74.5 74.509 961
06/11/2013 75.16 75.6212 75.16 75.1813 2,398
06/10/2013 75.96 75.99 75.71 75.81 59,461
06/07/2013 75.39 75.81 75.39 75.809 750
06/06/2013 74.05 74.47 73.97 74.032 2,608
06/05/2013 74.4099 74.4099 74.17 74.17 570
06/04/2013 75.784 75.8563 75.14 75.14 1,610
06/03/2013 75.32 75.44 75.03 75.44 9,402
05/31/2013 76.02 76.25 76.02 76.2 1,450
05/30/2013 76.329 76.48 76.329 76.48 600
05/29/2013 76.18 76.18 75.73 76.05 2,346
05/28/2013 76.85 76.86 76.85 76.86 304
05/24/2013 75.73 75.74 75.68 75.68 1,300
05/23/2013 75.65 76.07 75.65 76.07 5,250
05/22/2013 77.08 77.65 76.26 76.26 4,006
05/21/2013 77.0499 77.09 76.8299 77.05 9,757
05/20/2013 76.83 76.95 76.83 76.95 726
05/17/2013 76.48 76.85 76.41 76.85 2,138
05/16/2013 76.38 76.57 76.38 76.4956 3,281
05/15/2013 76.09 76.44 76.09 76.4317 1,931
05/14/2013 75.41 76.1 75.41 76.0801 2,255
05/13/2013 75.23 75.29 75.22 75.27 3,748
05/10/2013 75.1 75.1399 75.0444 75.1399 1,856
05/09/2013 75.21 75.21 75.21 75.21 550
05/08/2013 74.81 75.1448 74.81 75.1448 1,420
05/07/2013 74.62 74.8343 74.42 74.8343 4,012
05/06/2013 74.38 74.5699 74.3099 74.5699 1,326
05/03/2013 74.1399 74.38 74.1399 74.3 3,653
05/02/2013 73.1785 73.52 73.1785 73.5 24,634
05/01/2013 73.29 73.29 72.99 73.04 1,700
04/30/2013 73.32 73.53 73.32 73.53 807
04/29/2013 73.3024 73.3024 73.3024 73.3024 180
04/26/2013 72.66 72.98 72.66 72.86 2,810
04/25/2013 72.76 73.18 72.76 73.1487 667
04/24/2013 72.56 72.75 72.56 72.75 952
04/23/2013 71.83 71.83 71.83 71.83 00
04/22/2013 71.5 71.83 71.17 71.83 1,130
04/19/2013 71.47 71.47 71.47 71.47 1,500
04/18/2013 71.1 71.1 71.1 71.1 450
04/17/2013 71.26 71.26 71 71 2,754
04/16/2013 71.82 72.19 71.8 72.19 1,660
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 your brokers before you trade


Want to trade FX?