Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 3000 Vanguard (NQ: VTHR )

232.84 -2.04 (-0.87%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 61.28 61.45 61.28 61.45 0 +0.19(+0.31%)
Apr 29, 2013 61.26 61.26 61.26 61.26 215 +0.37(+0.61%)
Apr 26, 2013 60.72 60.99 60.72 60.89 3,362 -0.24(-0.39%)
Apr 25, 2013 60.81 61.16 60.81 61.13 798 +0.33(+0.55%)
Apr 24, 2013 60.64 60.80 60.64 60.80 0 +0.77(+1.28%)
Apr 22, 2013 60.03 60.03 60.03 60.03 0 +0.30(+0.50%)
Apr 19, 2013 59.73 59.73 59.73 59.73 1,794 +0.31(+0.52%)
Apr 18, 2013 59.42 59.42 59.42 59.42 538 +0.08(+0.14%)
Apr 17, 2013 59.55 59.55 59.34 59.34 3,295 -0.99(-1.65%)
Apr 16, 2013 60.02 60.33 60.01 60.33 1,986 +0.60(+1.01%)
Apr 15, 2013 60.82 60.82 59.73 59.73 1,652 -1.29(-2.11%)
Apr 12, 2013 60.89 61.02 60.88 61.02 3,410 -0.19(-0.32%)
Apr 11, 2013 61.10 61.21 61.10 61.21 398 +0.09(+0.15%)
Apr 10, 2013 60.85 61.13 60.84 61.12 2,048 +0.69(+1.14%)
Apr 09, 2013 60.19 60.43 60.19 60.43 849 +0.77(+1.29%)
Apr 08, 2013 59.78 59.78 59.66 59.66 1,531 -0.02(-0.04%)
Apr 05, 2013 59.25 59.69 59.25 59.69 1,974 -0.03(-0.04%)
Apr 04, 2013 59.78 59.92 59.71 59.71 2,080 +0.02(+0.03%)
Apr 03, 2013 59.70 59.77 59.59 59.70 3,230 -0.84(-1.39%)
Apr 02, 2013 60.54 60.54 60.53 60.54 957 +0.38(+0.64%)
Apr 01, 2013 60.51 60.51 60.14 60.16 1,752 -0.23(-0.37%)
Mar 28, 2013 60.27 60.40 60.27 60.38 2,078 +0.13(+0.22%)
Mar 27, 2013 59.92 60.25 59.81 60.25 5,275 +0.09(+0.16%)
Mar 26, 2013 60.15 60.15 60.15 60.15 294 +0.44(+0.74%)
Mar 25, 2013 60.25 60.25 59.61 59.71 1,403 -0.22(-0.36%)
Mar 22, 2013 59.81 60.00 59.81 59.93 7,059 -0.02(-0.04%)
Mar 21, 2013 60.01 60.08 59.95 59.95 3,909 -0.48(-0.79%)
Mar 20, 2013 60.37 60.43 60.33 60.43 6,285 +0.69(+1.15%)
Mar 19, 2013 60.23 60.23 59.74 59.75 1,854 -0.37(-0.61%)
Mar 18, 2013 59.82 60.11 59.82 60.11 915 -0.20(-0.33%)
Mar 15, 2013 60.40 60.40 60.23 60.31 2,143 -0.13(-0.21%)
Mar 14, 2013 60.38 60.44 60.37 60.44 957 +0.33(+0.54%)
Mar 13, 2013 60.04 60.11 60.04 60.11 538 +0.14(+0.23%)
Mar 12, 2013 60.04 60.04 59.97 59.97 6,162 -0.09(-0.15%)
Mar 11, 2013 59.91 60.09 59.82 60.06 6,341 +0.14(+0.24%)
Mar 08, 2013 59.89 59.92 59.78 59.92 20,866 +0.27(+0.45%)
Mar 07, 2013 59.64 59.66 59.54 59.65 6,808 +0.15(+0.25%)
Mar 06, 2013 59.62 59.62 59.38 59.50 3,339 +0.03(+0.04%)
Mar 05, 2013 59.29 59.51 59.25 59.48 5,384 +0.70(+1.19%)
Mar 04, 2013 58.46 58.78 58.36 58.78 3,399 +0.23(+0.40%)
Mar 01, 2013 58.02 58.60 58.02 58.54 128,326 +0.15(+0.26%)
Feb 28, 2013 58.41 58.80 58.39 58.39 14,170 -0.19(-0.33%)
Feb 27, 2013 57.58 58.59 57.58 58.59 7,298 +0.84(+1.45%)
Feb 26, 2013 57.56 57.75 57.33 57.75 89,783 -0.45(-0.77%)
Feb 22, 2013 58.20 58.22 58.12 58.20 1,525 +0.28(+0.49%)
Feb 21, 2013 58.18 58.18 57.92 57.92 2,662 -0.42(-0.72%)
Feb 20, 2013 58.87 58.87 58.33 58.33 1,316 -0.76(-1.29%)
Feb 19, 2013 58.70 59.09 58.70 59.09 4,348 +0.41(+0.70%)
Feb 15, 2013 58.67 58.69 58.67 58.69 4,546 +0.02(+0.04%)
Feb 14, 2013 58.46 58.66 58.46 58.66 717 +0.17(+0.30%)
Feb 13, 2013 58.52 58.52 58.48 58.49 544 -0.06(-0.11%)
Feb 12, 2013 58.55 58.55 58.55 58.55 119 +0.14(+0.24%)
Feb 11, 2013 58.42 58.43 58.36 58.41 2,093 -0.02(-0.03%)
Feb 08, 2013 58.41 58.43 58.37 58.43 2,913 +0.36(+0.62%)
Feb 07, 2013 58.09 58.09 57.83 58.07 2,859 +0.04(+0.06%)
Feb 06, 2013 58.02 58.12 58.01 58.03 2,680 +0.50(+0.87%)
Feb 04, 2013 57.89 57.89 57.53 57.53 4,185 -0.66(-1.13%)
Feb 01, 2013 58.09 58.20 58.09 58.19 1,561 +0.51(+0.88%)
Jan 31, 2013 57.63 57.68 57.63 57.68 2,273 +0.01(+0.01%)
Jan 30, 2013 58.06 58.06 57.67 57.67 60,672 -0.34(-0.59%)
Jan 29, 2013 57.74 58.04 57.74 58.02 6,048 +0.20(+0.35%)
Jan 28, 2013 57.92 57.92 57.63 57.82 14,710 -0.03(-0.04%)
Jan 25, 2013 57.61 57.87 57.61 57.84 4,835 +0.42(+0.73%)
Jan 24, 2013 57.71 57.72 57.42 57.42 1,196 -0.06(-0.10%)
Jan 23, 2013 57.43 57.53 57.39 57.48 5,904 +0.08(+0.15%)
Jan 22, 2013 57.11 57.40 57.03 57.40 6,729 +0.28(+0.50%)
Jan 18, 2013 56.90 57.11 56.90 57.11 2,871 +0.18(+0.32%)
Jan 17, 2013 56.83 56.93 56.83 56.93 789 +0.31(+0.55%)
Jan 16, 2013 56.46 56.62 56.46 56.62 2,505 +0.17(+0.30%)
Jan 15, 2013 56.30 56.45 56.30 56.45 6,718 -0.05(-0.09%)
Jan 14, 2013 56.50 56.50 56.43 56.50 3,261 +0.03(+0.04%)
Jan 11, 2013 56.56 56.59 56.44 56.48 5,595 +0.27(+0.48%)
Jan 10, 2013 56.42 56.43 56.21 56.21 964 -0.00(-0.00%)
Jan 09, 2013 56.12 56.21 56.12 56.21 514 +0.20(+0.36%)
Jan 08, 2013 56.05 56.05 55.85 56.01 2,423 -0.15(-0.27%)
Jan 07, 2013 56.10 56.16 55.98 56.16 6,262 -0.08(-0.14%)
Jan 04, 2013 56.08 56.24 56.08 56.24 1,417 +0.32(+0.57%)
Jan 03, 2013 56.00 56.00 55.92 55.92 6,461 -0.10(-0.18%)
Jan 02, 2013 55.73 56.09 55.66 56.02 4,702 +1.51(+2.78%)
Dec 31, 2012 53.70 54.50 53.70 54.50 5,781 +0.67(+1.24%)
Dec 28, 2012 54.02 54.21 53.83 53.84 5,544 -0.16(-0.29%)
Dec 27, 2012 54.37 54.37 54.00 54.00 3,470 -0.39(-0.72%)
Dec 26, 2012 54.49 54.49 54.39 54.39 478 -0.24(-0.45%)
Dec 24, 2012 54.72 54.72 54.59 54.63 3,198 -0.55(-1.00%)
Dec 21, 2012 54.93 55.21 54.87 55.19 6,737 -0.36(-0.65%)
Dec 20, 2012 55.25 55.58 55.25 55.55 2,895 +0.19(+0.34%)
Dec 19, 2012 55.70 55.70 55.36 55.36 24,750 -0.31(-0.56%)
Dec 18, 2012 55.13 55.67 55.11 55.67 5,117 +0.77(+1.40%)
Dec 17, 2012 54.47 54.90 54.47 54.90 7,772 +0.43(+0.78%)
Dec 14, 2012 54.51 54.52 54.47 54.47 502 -0.01(-0.02%)
Dec 13, 2012 54.75 54.75 54.48 54.48 3,690 -0.69(-1.24%)
Dec 12, 2012 55.02 55.17 55.01 55.17 837 +0.41(+0.75%)
Dec 11, 2012 54.89 54.89 54.76 54.76 5,719 +0.25(+0.46%)
Dec 10, 2012 54.52 54.52 54.51 54.51 2,093 +0.15(+0.28%)
Dec 07, 2012 54.35 54.35 54.35 54.35 897 +0.15(+0.27%)
Dec 06, 2012 54.08 54.21 54.08 54.21 1,676 +0.25(+0.46%)
Dec 04, 2012 54.11 53.96 53.96 53.96 957 -0.31(-0.58%)
Nov 30, 2012 54.24 54.27 54.24 54.27 598 -0.09(-0.17%)
Nov 29, 2012 54.25 54.36 54.16 54.36 1,299 +0.37(+0.68%)
Nov 28, 2012 53.43 54.00 53.37 54.00 4,536 +0.40(+0.75%)
Nov 27, 2012 53.75 53.90 53.59 53.60 3,042 -0.00(-0.01%)
Nov 26, 2012 53.60 53.60 53.60 53.60 311 -0.01(-0.02%)
Nov 23, 2012 53.47 53.61 53.47 53.61 453 +0.46(+0.86%)
Nov 21, 2012 53.18 53.19 53.11 53.15 1,109 +0.08(+0.14%)
Nov 20, 2012 52.99 53.10 52.96 53.08 6,243 +0.03(+0.06%)
Nov 19, 2012 52.57 53.04 52.57 53.04 2,512 +1.00(+1.93%)
Nov 16, 2012 51.66 52.04 51.40 52.04 5,281 +0.33(+0.65%)
Nov 15, 2012 51.82 51.97 51.65 51.71 2,017 -0.92(-1.75%)
Nov 13, 2012 53.12 52.63 52.63 52.63 1,675 -0.30(-0.56%)
Nov 12, 2012 52.93 52.94 52.92 52.92 1,102 +0.15(+0.29%)
Nov 09, 2012 52.61 53.23 52.61 52.77 10,746 -0.07(-0.13%)
Nov 08, 2012 53.37 53.45 52.84 52.84 8,538 -0.68(-1.26%)
Nov 07, 2012 53.92 53.92 53.51 53.51 957 -1.12(-2.05%)
Nov 06, 2012 54.43 54.74 54.43 54.63 1,581 +0.63(+1.16%)
Nov 05, 2012 54.01 54.01 54.01 54.01 151 -0.04(-0.08%)
Nov 02, 2012 54.84 54.84 54.05 54.05 763 +0.01(+0.02%)
Nov 01, 2012 54.04 54.04 54.04 54.04 598 -0.02(-0.03%)
Oct 31, 2012 53.98 54.06 53.98 54.06 2,007 +0.33(+0.61%)
Oct 25, 2012 53.73 53.73 53.73 53.73 239 -0.18(-0.33%)
Oct 24, 2012 54.05 54.05 53.90 53.90 790 -0.08(-0.16%)
Oct 23, 2012 53.92 53.99 53.92 53.99 265 -0.63(-1.15%)
Oct 19, 2012 46.60 55.25 46.60 54.62 8,268 -1.01(-1.82%)
Oct 18, 2012 55.61 55.63 55.61 55.63 2,698 -0.08(-0.15%)
Oct 17, 2012 55.44 55.71 55.44 55.71 1,046 +0.39(+0.71%)
Oct 16, 2012 55.39 55.39 55.32 55.32 707 +0.54(+0.98%)
Oct 15, 2012 54.78 54.78 54.78 54.78 513 +0.35(+0.64%)
Oct 12, 2012 54.43 54.52 54.43 54.43 1,598 -0.14(-0.26%)
Oct 10, 2012 54.80 54.57 54.57 54.57 3,709 -0.37(-0.67%)
Oct 09, 2012 54.94 54.94 54.94 54.94 311 -0.57(-1.03%)
Oct 08, 2012 55.53 55.53 55.52 55.52 1,596 -0.34(-0.62%)
Oct 05, 2012 55.94 56.09 55.86 55.86 5,973 +0.21(+0.38%)
Oct 04, 2012 55.49 55.67 55.49 55.65 654 +0.38(+0.69%)
Oct 03, 2012 55.30 55.36 54.97 55.27 3,172 +0.22(+0.40%)
Oct 02, 2012 55.23 55.23 55.05 55.05 957 -0.30(-0.54%)
Oct 01, 2012 55.35 55.35 55.35 55.35 134 +0.40(+0.73%)
Sep 28, 2012 54.76 55.02 54.76 54.95 11,451 -0.16(-0.29%)
Sep 27, 2012 55.16 55.16 55.11 55.11 1,395 +0.45(+0.83%)
Sep 26, 2012 54.67 54.72 54.59 54.66 2,174 -1.12(-2.01%)
Sep 25, 2012 55.74 55.78 55.74 55.78 538 +0.17(+0.30%)
Sep 24, 2012 55.47 55.61 55.47 55.61 239 -0.46(-0.82%)
Sep 21, 2012 56.06 56.07 56.06 56.07 433 +0.20(+0.36%)
Sep 20, 2012 55.76 55.87 55.76 55.87 2,034 -0.08(-0.13%)
Sep 18, 2012 55.94 55.94 55.94 55.94 239 -0.05(-0.09%)
Sep 17, 2012 56.08 56.12 55.87 55.99 35,888 -0.18(-0.33%)
Sep 14, 2012 56.32 56.32 56.18 56.18 717 +0.24(+0.43%)
Sep 13, 2012 55.94 55.94 55.94 55.94 119 +0.82(+1.49%)
Sep 12, 2012 55.13 55.13 55.12 55.12 492 +0.18(+0.33%)
Sep 11, 2012 54.87 54.93 54.87 54.93 4,221 -0.11(-0.20%)
Sep 10, 2012 55.04 55.04 55.04 55.04 239 +0.26(+0.47%)
Sep 06, 2012 54.00 54.78 54.78 54.78 358 +1.04(+1.93%)
Sep 05, 2012 53.68 53.75 53.68 53.75 598 +0.23(+0.44%)
Sep 04, 2012 53.64 53.64 53.45 53.51 1,316 -0.16(-0.30%)
Aug 30, 2012 53.67 53.67 53.67 53.67 0 -0.24(-0.45%)
Aug 28, 2012 53.68 53.91 53.91 53.91 957 -0.09(-0.17%)
Aug 27, 2012 54.01 54.01 54.01 54.01 129 +0.58(+1.08%)
Aug 24, 2012 53.42 53.43 53.42 53.43 239 -0.28(-0.53%)
Aug 23, 2012 53.71 53.71 53.71 53.71 119 -0.21(-0.39%)
Aug 22, 2012 53.86 53.92 53.86 53.92 11,214 +0.03(+0.06%)
Aug 21, 2012 54.35 54.35 53.87 53.89 794 -0.12(-0.22%)
Aug 20, 2012 53.95 54.01 53.95 54.01 434 +0.00(+0.00%)
Aug 17, 2012 53.98 54.01 53.98 54.01 829 +0.68(+1.27%)
Aug 11, 2012 53.33 53.33 53.33 0 +0.00(+0.00%)
Aug 10, 2012 53.28 53.33 53.28 53.33 498 -0.01(-0.02%)
Aug 08, 2012 53.19 53.34 53.34 53.34 837 -0.13(-0.23%)
Aug 07, 2012 53.28 53.46 53.27 53.46 3,470 +0.31(+0.58%)
Aug 06, 2012 53.10 53.16 53.10 53.15 2,808 +0.28(+0.52%)
Aug 03, 2012 52.71 52.88 52.70 52.88 598 +1.01(+1.95%)
Aug 02, 2012 51.63 51.88 51.58 51.87 6,881 -0.53(-1.00%)
Aug 01, 2012 52.39 52.39 52.39 52.39 239 -0.30(-0.57%)
Jul 31, 2012 52.68 52.69 52.68 52.69 806 +0.04(+0.08%)
Jul 30, 2012 52.58 52.68 52.54 52.65 1,496 -0.14(-0.26%)
Jul 27, 2012 52.29 52.79 52.29 52.79 4,187 +1.89(+3.72%)
Jul 25, 2012 50.80 50.90 50.90 50.90 598 -0.43(-0.85%)
Jul 24, 2012 51.37 51.37 51.33 51.33 1,799 +0.20(+0.39%)
Jul 23, 2012 51.20 51.20 50.94 51.13 869 -0.87(-1.67%)
Jul 20, 2012 52.18 52.19 52.00 52.00 1,522 -0.29(-0.55%)
Jul 18, 2012 52.29 52.29 52.29 52.29 3,230 +0.33(+0.63%)
Jul 17, 2012 51.99 51.99 51.96 51.96 239 +0.38(+0.75%)
Jul 16, 2012 51.68 51.68 51.57 51.57 637 +0.39(+0.77%)
Jul 11, 2012 51.27 51.18 51.18 51.18 358 -0.08(-0.16%)
Jul 10, 2012 51.77 51.77 51.26 51.26 434 -0.59(-1.13%)
Jul 06, 2012 51.85 51.85 51.85 51.85 478 -0.48(-0.91%)
Jul 05, 2012 52.25 52.50 52.25 52.33 10,625 -0.02(-0.03%)
Jul 03, 2012 52.12 52.35 52.10 52.34 1,548 +0.48(+0.93%)
Jul 02, 2012 51.87 51.87 51.86 51.86 717 +0.01(+0.02%)
Jun 29, 2012 51.63 51.87 51.63 51.85 4,607 +1.19(+2.36%)
Jun 27, 2012 50.65 50.65 50.65 50.65 119 +0.55(+1.10%)
Jun 25, 2012 50.36 50.10 50.10 50.10 2,632 -0.96(-1.88%)
Jun 22, 2012 50.84 51.06 50.84 51.06 520 +0.30(+0.59%)
Jun 21, 2012 51.83 51.83 50.76 50.76 7,651 -1.11(-2.15%)
Jun 20, 2012 51.90 52.03 51.85 51.88 2,299 +0.02(+0.03%)
Jun 19, 2012 51.86 51.86 51.86 51.86 239 +0.69(+1.35%)
Jun 18, 2012 51.17 51.17 51.17 51.17 598 +0.18(+0.35%)
Jun 15, 2012 51.00 51.00 51.00 51.00 239 +0.35(+0.69%)
Jun 14, 2012 50.58 50.64 50.58 50.64 753 -0.01(-0.02%)
Jun 13, 2012 50.53 50.65 50.53 50.65 749 +0.24(+0.48%)
Jun 12, 2012 50.15 50.41 50.15 50.41 358 +0.04(+0.08%)
Jun 11, 2012 50.51 50.51 50.37 50.37 2,640 -0.26(-0.51%)
Jun 08, 2012 50.21 50.66 50.19 50.63 3,029 +0.60(+1.20%)
Jun 06, 2012 50.04 50.03 50.03 50.03 717 +1.14(+2.34%)
Jun 05, 2012 48.73 48.89 48.73 48.89 2,114 +0.09(+0.18%)
Jun 04, 2012 48.64 48.80 48.52 48.80 4,905 -0.14(-0.29%)
Jun 01, 2012 49.32 49.32 48.94 48.94 3,235 -1.40(-2.78%)
May 30, 2012 50.34 50.34 50.34 50.34 0 -0.54(-1.06%)
May 29, 2012 50.88 50.88 50.88 50.88 119 +0.38(+0.76%)
May 25, 2012 50.50 50.50 50.50 50.50 239 -0.02(-0.05%)
May 24, 2012 50.59 50.59 50.50 50.52 478 +0.42(+0.83%)
May 23, 2012 49.72 50.10 49.72 50.10 1,316 -0.29(-0.58%)
May 22, 2012 50.34 50.62 50.34 50.39 539,136 +0.39(+0.78%)
May 21, 2012 50.01 50.01 50.01 50.01 207 +0.50(+1.01%)
May 18, 2012 49.85 49.85 49.44 49.51 9,333 -0.44(-0.89%)
May 17, 2012 50.59 50.59 49.95 49.95 1,445 -0.98(-1.92%)
May 16, 2012 51.05 51.05 50.84 50.93 1,615 -0.09(-0.18%)
May 15, 2012 51.11 51.26 51.02 51.02 4,175 -0.21(-0.41%)
May 14, 2012 51.44 51.58 51.23 51.23 2,770 -0.97(-1.85%)
May 10, 2012 52.23 52.20 52.20 52.20 165,124 +0.29(+0.56%)
May 09, 2012 51.62 51.98 51.62 51.91 241,939 +0.09(+0.18%)
May 08, 2012 52.21 52.21 51.82 51.82 239 -0.60(-1.15%)
May 07, 2012 52.18 52.53 52.18 52.42 3,470 +0.01(+0.02%)
May 04, 2012 52.94 52.94 52.41 52.41 7,538 -0.82(-1.54%)
May 03, 2012 53.56 53.56 53.23 53.23 137,603 -0.47(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.