VTHR Historical Prices | Vanguard Russell 3000 ETF Stock

Dow

0.06% Nasdaq

0.01%

Vanguard Russell 3000 Index ETF (VTHR)

-Nasdaq GIDS

75.68 0.39(0.51%) May 24, 5:30PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	75.73	75.74	75.68	75.68	1,300	75.68
May 23, 2013	75.65	76.07	75.65	76.07	5,300	76.07
May 22, 2013	77.08	77.65	76.26	76.26	4,100	76.26
May 21, 2013	77.05	77.09	76.83	77.05	9,800	77.05
May 20, 2013	76.83	76.95	76.83	76.95	800	76.95
May 17, 2013	76.48	76.85	76.41	76.85	2,200	76.85
May 16, 2013	76.38	76.57	76.38	76.50	3,300	76.50
May 15, 2013	76.09	76.44	76.09	76.43	2,000	76.43
May 14, 2013	75.41	76.10	75.41	76.08	2,300	76.08
May 13, 2013	75.23	75.29	75.22	75.27	3,800	75.27
May 10, 2013	75.10	75.14	75.04	75.14	1,900	75.14
May 9, 2013	75.21	75.21	75.21	75.21	600	75.21
May 8, 2013	74.81	75.14	74.81	75.14	1,500	75.14
May 7, 2013	74.62	74.83	74.42	74.83	4,100	74.83
May 6, 2013	74.38	74.57	74.31	74.57	1,400	74.57
May 3, 2013	74.14	74.38	74.14	74.30	3,700	74.30
May 2, 2013	73.18	73.52	73.18	73.50	24,700	73.50
May 1, 2013	73.29	73.29	72.99	73.04	1,700	73.04
Apr 30, 2013	73.32	73.53	73.32	73.53	900	73.53
Apr 29, 2013	73.30	73.30	73.30	73.30	200	73.30
Apr 26, 2013	72.66	72.98	72.66	72.86	2,900	72.86
Apr 25, 2013	72.76	73.18	72.76	73.15	700	73.15
Apr 24, 2013	72.56	72.75	72.56	72.75	1,000	72.75
Apr 23, 2013	71.83	71.83	71.83	71.83	0	71.83
Apr 22, 2013	71.50	71.83	71.17	71.83	1,200	71.83
Apr 19, 2013	71.47	71.47	71.47	71.47	1,500	71.47
Apr 18, 2013	71.10	71.10	71.10	71.10	500	71.10
Apr 17, 2013	71.26	71.26	71.00	71.00	2,800	71.00
Apr 16, 2013	71.82	72.19	71.80	72.19	1,700	72.19
Apr 15, 2013	72.78	72.78	71.47	71.47	1,400	71.47
Apr 12, 2013	72.86	73.01	72.85	73.01	2,900	73.01
Apr 11, 2013	73.11	73.25	73.11	73.25	400	73.25
Apr 10, 2013	72.81	73.15	72.80	73.13	1,800	73.13
Apr 9, 2013	72.02	72.31	72.02	72.31	800	72.31
Apr 8, 2013	71.53	71.53	71.39	71.39	1,300	71.39
Apr 5, 2013	70.89	71.42	70.89	71.42	1,700	71.42
Apr 4, 2013	71.53	71.69	71.45	71.45	1,800	71.45
Apr 3, 2013	71.43	71.52	71.30	71.43	2,700	71.43
Apr 2, 2013	72.44	72.44	72.43	72.44	800	72.44
Apr 1, 2013	72.40	72.40	71.96	71.98	1,500	71.98
Mar 28, 2013	72.12	72.27	72.12	72.25	1,800	72.25
Mar 27, 2013	71.70	72.09	71.56	72.09	4,500	72.09
Mar 26, 2013	71.98	71.98	71.98	71.98	300	71.98
Mar 25, 2013	72.09	72.09	71.33	71.45	1,200	71.45
Mar 22, 2013	71.56	71.79	71.56	71.71	6,000	71.71
Mar 22, 2013	0.253 Dividend
Mar 21, 2013	71.81	71.89	71.74	71.74	3,300	71.49
Mar 20, 2013	72.23	72.31	72.19	72.31	5,300	72.05
Mar 19, 2013	72.07	72.07	71.48	71.49	1,600	71.24
Mar 18, 2013	71.58	71.93	71.58	71.93	800	71.68
Mar 15, 2013	72.27	72.27	72.07	72.17	1,800	71.92
Mar 14, 2013	72.25	72.32	72.23	72.32	800	72.06
Mar 13, 2013	71.84	71.93	71.84	71.93	500	71.68
Mar 12, 2013	71.84	71.84	71.76	71.76	5,200	71.51
Mar 11, 2013	71.68	71.90	71.58	71.87	5,300	71.62
Mar 8, 2013	71.66	71.70	71.53	71.70	17,500	71.45
Mar 7, 2013	71.36	71.39	71.24	71.38	5,700	71.13
Mar 6, 2013	71.34	71.34	71.05	71.20	2,800	70.95
Mar 5, 2013	70.94	71.21	70.89	71.17	4,500	70.92
Mar 4, 2013	69.95	70.33	69.83	70.33	2,900	70.08
Mar 1, 2013	69.42	70.12	69.42	70.05	107,300	69.80
Feb 28, 2013	69.89	70.36	69.87	69.87	11,900	69.62
Feb 27, 2013	68.90	70.10	68.90	70.10	6,100	69.85
Feb 26, 2013	68.87	69.10	68.60	69.10	75,100	68.86
Feb 25, 2013	70.36	70.36	68.64	68.64	105,800	68.40
Feb 22, 2013	69.64	69.66	69.54	69.64	1,300	69.39
Feb 21, 2013	69.62	69.62	69.30	69.30	2,300	69.06
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VTHR

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Russell 3000 Index ETF (VTHR)