Quantcast

Vanguard Russell 3000 ETF Historical Stock Prices

VTHR 
$129.3
*  
0.1566
0.12%
Get VTHR Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading VTHR now
Exchange:NASDAQ

Community Rating:
View:    VTHR After Hours
 
 
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 19-APR-2018 TO 19-JUL-2018

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.
16:00 129.40 129.65 129.30 129.30 4,973
07/19/2018 129.36 129.79 129.36 129.4566 7,063
07/18/2018 129.74 129.86 129.3902 129.751 2,636
07/17/2018 128.53 129.6002 128.53 129.54 2,717
07/16/2018 129.32 129.32 128.8873 128.8873 1,750
07/13/2018 128.92 129.399 128.92 129.28 2,179
07/12/2018 128.59 129.03 128.51 128.9753 4,406
07/11/2018 128.352 128.5199 128.1815 128.27 1,428
07/10/2018 128.95 129.089 128.74 128.92 3,324
07/09/2018 127.92 128.52 127.92 128.49 1,783
07/06/2018 127.455 127.65 127.455 127.65 1,112
07/05/2018 125.92 126.33 125.785 126.33 6,056
07/03/2018 126.55 126.55 125.82 125.82 2,035
07/02/2018 124.79 125.3464 124.51 125.3464 3,591
06/29/2018 125.82 126.29 125.76 125.76 7,796
06/28/2018 124.74 125.21 124.2107 125.21 2,841
06/27/2018 126.71 127.144 125.02 125.02 6,957
06/26/2018 126 126.5799 126 126.499 5,712
06/25/2018 127.03 127.03 125.46 125.93 3,228
06/22/2018 128.21 128.21 127.74 127.81 7,547
06/21/2018 128.48 128.48 127.505 127.5321 4,302
06/20/2018 128.42 128.6542 128.31 128.44 2,096
06/19/2018 127.2756 128.09 127.2756 128.06 2,570
06/18/2018 128.04 128.5893 128 128.5893 1,505
06/15/2018 128.01 128.5345 127.94 128.53 4,935
06/14/2018 128.79 128.97 128.6 128.645 1,414
06/13/2018 129 129 128.6154 128.6154 9,741
06/12/2018 128.9599 129 128.6799 128.95 7,253
06/11/2018 128.86 129 128.801 128.91 3,638
06/08/2018 127.69 128.4554 127.69 128.4554 1,577
06/07/2018 128.2101 128.285 127.9298 128.1274 3,419
06/06/2018 127.3352 128.038 127.3352 128.038 2,983
06/05/2018 127 127.2098 126.8948 127.2098 9,554
06/04/2018 126.9 127.0096 126.76 126.98 6,014
06/01/2018 125.69 126.3971 125.69 126.329 4,965
05/31/2018 125.61 125.61 125.06 125.06 7,989
05/30/2018 125.8 126.16 125.8 126.036 2,639
05/29/2018 124.96 124.99 123.7743 124.089 5,235
05/25/2018 125.88 125.88 125.42 125.42 2,923
05/24/2018 125.8074 125.8074 125.4319 125.4319 1,819
05/23/2018 125 125.65 125 125.65 1,986
05/22/2018 126.32 126.32 126.28 126.28 1,195
05/21/2018 126.13 126.28 125.97 126.0015 4,208
05/18/2018 125.37 125.37 125.2 125.2 1,736
05/17/2018 125.5945 125.778 125.435 125.4352 2,118
05/16/2018 125.1 125.6554 125.1 125.44 10,311
05/15/2018 125.17 125.17 124.561 124.6801 5,356
05/14/2018 126.09 126.09 125.4859 125.58 4,004
05/11/2018 125.3 125.652 125.3 125.5 1,409
05/10/2018 124.47 125.367 124.47 125.27 56,721
05/09/2018 123.73 124.2976 123.4901 124.2976 4,868
05/08/2018 122.79 123.0799 122.75 123.0312 2,888
05/07/2018 123.169 123.36 122.8 123.01 9,573
05/04/2018 121.7984 122 121.7889 122 1,142
05/03/2018 120.225 121.09 119.56 120.9 2,236
05/02/2018 122.07 122.07 121.06 121.06 4,552
05/01/2018 121.35 121.96 120.7099 121.96 78,086
04/30/2018 122.74 123.22 121.7387 121.75 5,500
04/27/2018 122.96 122.96 122.491 122.63 2,007
04/26/2018 121.934 122.6955 121.934 122.52 1,509
04/25/2018 121.34 121.619 120.4 121.13 5,656
04/24/2018 123.02 123.02 121.05 121.19 3,128
04/23/2018 122.8806 123.215 122.3352 122.57 3,207
04/20/2018 123.82 123.82 122.65 122.72 4,766
04/19/2018 124.02 124.11 123.4604 123.8636 7,455
*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?

Smart Portfolio