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

Russell 3000 Vanguard (NQ: VTHR )

235.78 -0.37 (-0.16%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Aug 31, 2011 46.93 46.97 46.44 46.44 44,870 -0.11(-0.23%)
Aug 30, 2011 46.28 46.55 45.92 46.55 3,712 +0.13(+0.27%)
Aug 29, 2011 45.90 46.42 45.90 46.42 1,035 +1.49(+3.31%)
Aug 26, 2011 43.84 45.03 43.73 44.94 2,991 +0.68(+1.53%)
Aug 25, 2011 44.60 44.60 44.20 44.26 1,675 -0.74(-1.65%)
Aug 24, 2011 44.36 45.00 44.27 45.00 46,617 +0.58(+1.30%)
Aug 23, 2011 43.49 44.43 43.49 44.43 9,055 +1.49(+3.46%)
Aug 22, 2011 43.26 43.26 42.94 42.94 3,290 -0.03(-0.06%)
Aug 19, 2011 43.74 43.88 42.97 42.97 1,316 -0.69(-1.57%)
Aug 18, 2011 44.52 44.52 43.27 43.65 2,632 -2.02(-4.43%)
Aug 17, 2011 46.27 46.32 45.46 45.67 16,392 -0.07(-0.15%)
Aug 16, 2011 45.76 45.97 45.62 45.74 2,153 -0.21(-0.45%)
Aug 15, 2011 45.50 45.97 45.50 45.95 6,937 +0.67(+1.48%)
Aug 12, 2011 45.36 45.60 44.90 45.28 21,545 +0.22(+0.48%)
Aug 11, 2011 43.41 45.33 43.41 45.06 4,185 +2.19(+5.11%)
Aug 10, 2011 43.67 44.19 42.87 42.87 3,763 -1.96(-4.36%)
Aug 09, 2011 43.78 44.83 42.34 44.83 31,779 +2.08(+4.87%)
Aug 08, 2011 44.68 44.82 42.75 42.75 9,640 -2.96(-6.47%)
Aug 05, 2011 45.78 46.37 44.75 45.71 6,980 -0.56(-1.20%)
Aug 04, 2011 47.55 47.55 46.26 46.26 14,508 -2.19(-4.53%)
Aug 03, 2011 48.05 48.50 47.60 48.46 12,848 +0.16(+0.33%)
Aug 02, 2011 49.43 49.48 48.30 48.30 11,528 -1.19(-2.40%)
Aug 01, 2011 50.39 50.41 49.18 49.48 9,992 -0.18(-0.35%)
Jul 29, 2011 49.55 50.14 49.46 49.66 4,467 -0.69(-1.36%)
Jul 28, 2011 50.28 50.61 50.28 50.34 3,374 +0.03(+0.05%)
Jul 27, 2011 50.96 50.96 50.27 50.32 7,806 -1.15(-2.22%)
Jul 26, 2011 51.39 51.57 51.31 51.46 3,131 -0.22(-0.42%)
Jul 25, 2011 51.39 51.68 51.37 51.68 2,393 -0.18(-0.34%)
Jul 22, 2011 51.86 51.90 51.66 51.86 5,794 +0.07(+0.13%)
Jul 21, 2011 51.67 51.81 51.67 51.79 2,632 +0.64(+1.26%)
Jul 20, 2011 51.09 51.15 51.08 51.15 598 +0.12(+0.23%)
Jul 19, 2011 50.66 51.03 50.66 51.03 3,948 +0.78(+1.55%)
Jul 18, 2011 50.66 50.66 49.99 50.25 1,876 -0.59(-1.15%)
Jul 15, 2011 50.81 50.85 50.54 50.84 3,589 +0.38(+0.75%)
Jul 14, 2011 50.93 50.93 50.46 50.46 1,304 -0.43(-0.85%)
Jul 13, 2011 50.95 51.42 50.90 50.90 11,025 +0.08(+0.15%)
Jul 12, 2011 50.90 51.22 50.82 50.82 10,212 -0.99(-1.91%)
Jul 08, 2011 51.72 51.81 51.81 51.81 4,307 -0.56(-1.06%)
Jul 07, 2011 52.21 52.41 52.17 52.37 1,974 +0.64(+1.24%)
Jul 06, 2011 51.53 51.74 51.43 51.72 4,187 +0.05(+0.09%)
Jul 05, 2011 51.61 51.75 51.61 51.68 1,663 +0.00(+0.01%)
Jul 01, 2011 50.88 51.69 50.88 51.67 1,675 +0.85(+1.68%)
Jun 30, 2011 50.64 50.88 50.64 50.82 3,422 +0.37(+0.73%)
Jun 29, 2011 50.27 50.50 50.27 50.45 11,971 +0.53(+1.06%)
Jun 28, 2011 49.68 49.93 49.68 49.92 4,381 +0.55(+1.11%)
Jun 27, 2011 49.20 49.38 49.18 49.38 1,316 +0.43(+0.89%)
Jun 24, 2011 49.51 49.52 48.94 48.94 6,316 -0.66(-1.33%)
Jun 23, 2011 49.04 49.60 48.84 49.60 12,866 -0.29(-0.59%)
Jun 22, 2011 49.84 50.17 49.82 49.89 11,606 -0.18(-0.36%)
Jun 21, 2011 49.54 50.09 49.53 50.07 8,854 +0.80(+1.63%)
Jun 20, 2011 49.27 49.28 49.27 49.27 264 +0.22(+0.44%)
Jun 17, 2011 49.29 49.34 48.97 49.05 2,627 +0.19(+0.39%)
Jun 16, 2011 48.87 49.07 48.71 48.86 25,654 +0.03(+0.07%)
Jun 15, 2011 49.17 49.36 48.77 48.82 12,238 -0.85(-1.72%)
Jun 14, 2011 49.48 49.69 49.48 49.68 25,247 +0.59(+1.19%)
Jun 13, 2011 49.11 49.22 48.85 49.09 3,075 -0.12(-0.24%)
Jun 10, 2011 49.25 49.25 48.92 49.21 1,316 -0.64(-1.27%)
Jun 09, 2011 49.71 49.85 49.67 49.84 21,223 +0.44(+0.90%)
Jun 08, 2011 49.58 49.60 49.40 49.40 3,182 -0.46(-0.92%)
Jun 07, 2011 49.98 49.99 49.83 49.86 12,200 +0.15(+0.30%)
Jun 06, 2011 49.88 50.14 49.71 49.71 1,136 -0.56(-1.11%)
Jun 03, 2011 50.14 50.55 49.38 50.27 8,375 -0.51(-1.00%)
May 24, 2011 50.74 50.78 50.74 50.78 795 +0.00(+0.00%)
May 23, 2011 50.86 50.86 50.78 50.78 507 -0.90(-1.75%)
May 20, 2011 51.49 51.73 51.49 51.68 1,380 -0.13(-0.24%)
May 19, 2011 51.93 51.93 51.66 51.81 1,063 +0.89(+1.74%)
May 17, 2011 50.93 50.92 50.92 50.92 1,316 -1.15(-2.21%)
May 12, 2011 52.07 52.07 52.07 52.07 239 +0.26(+0.50%)
May 11, 2011 52.25 52.25 51.82 51.82 239 -0.43(-0.82%)
May 10, 2011 52.24 52.24 52.24 52.24 143 +0.29(+0.56%)
May 09, 2011 51.70 52.00 51.68 51.95 4,925 +0.28(+0.55%)
May 06, 2011 52.02 52.16 51.67 51.67 813 +0.06(+0.12%)
May 05, 2011 51.57 51.61 51.57 51.61 1,149 -0.25(-0.49%)
May 04, 2011 51.99 51.99 51.70 51.86 2,776 -0.19(-0.37%)
May 03, 2011 52.37 52.37 52.05 52.05 5,504 -0.47(-0.89%)
May 02, 2011 52.52 52.91 52.52 52.52 5,846 -0.11(-0.21%)
Apr 29, 2011 52.63 52.63 52.58 52.63 2,632 +0.12(+0.22%)
Apr 28, 2011 52.34 52.51 52.34 52.51 4,634 +0.37(+0.72%)
Apr 27, 2011 52.05 52.14 51.94 52.14 814 +0.41(+0.79%)
Apr 26, 2011 51.68 51.73 51.68 51.73 1,435 +0.25(+0.49%)
Apr 25, 2011 51.47 51.53 51.47 51.47 239 -0.05(-0.10%)
Apr 21, 2011 51.55 51.55 51.52 51.52 239 +0.29(+0.56%)
Apr 20, 2011 51.24 51.24 51.24 51.24 119 +0.69(+1.37%)
Apr 19, 2011 50.36 50.55 50.36 50.55 5,145 +0.27(+0.53%)
Apr 18, 2011 50.18 50.28 50.04 50.28 3,852 -0.59(-1.17%)
Apr 15, 2011 50.71 50.91 50.71 50.87 30,985 +0.18(+0.36%)
Apr 14, 2011 50.24 50.69 50.24 50.69 358 +0.23(+0.45%)
Apr 12, 2011 50.46 50.46 50.46 50.46 0 -0.54(-1.07%)
Apr 11, 2011 51.31 51.31 51.00 51.00 1,483 -0.02(-0.03%)
Apr 08, 2011 51.45 51.45 51.02 51.02 1,794 -0.43(-0.83%)
Apr 07, 2011 51.45 51.45 51.45 51.45 143 -0.06(-0.11%)
Apr 06, 2011 51.67 51.67 51.38 51.51 7,253 +0.01(+0.02%)
Apr 05, 2011 51.50 51.50 51.50 51.50 478 +0.17(+0.33%)
Apr 04, 2011 51.36 51.36 51.33 51.33 1,316 +0.12(+0.23%)
Mar 31, 2011 51.21 51.21 51.21 51.21 0 -0.03(-0.05%)
Mar 30, 2011 51.00 51.25 51.00 51.24 3,405 +0.61(+1.21%)
Mar 29, 2011 50.54 50.65 50.54 50.63 9,403 +0.00(+0.00%)
Mar 28, 2011 50.63 50.63 50.63 50.63 179 -0.02(-0.03%)
Mar 25, 2011 50.70 50.70 50.64 50.65 430 +0.12(+0.23%)
Mar 24, 2011 50.32 50.55 50.29 50.53 2,752 +0.43(+0.85%)
Mar 23, 2011 49.89 50.10 49.87 50.10 3,709 +0.27(+0.54%)
Mar 22, 2011 50.04 50.04 49.83 49.83 8,025 -0.20(-0.40%)
Mar 21, 2011 50.06 50.11 49.89 50.04 15,989 +0.83(+1.68%)
Mar 18, 2011 49.51 49.57 49.20 49.21 13,807 +0.16(+0.32%)
Mar 17, 2011 49.07 49.07 48.99 49.05 418 +0.42(+0.86%)
Mar 16, 2011 49.31 49.31 48.63 48.63 2,966 -0.23(-0.48%)
Mar 15, 2011 48.73 48.87 48.73 48.87 1,316 -0.91(-1.83%)
Mar 14, 2011 49.95 49.98 49.78 49.78 5,504 -0.48(-0.95%)
Mar 11, 2011 49.82 50.25 49.79 50.25 35,178 +0.21(+0.42%)
Mar 10, 2011 50.04 50.04 50.04 50.04 598 -0.73(-1.44%)
Mar 09, 2011 50.82 50.82 50.76 50.78 1,242 -0.13(-0.25%)
Mar 08, 2011 50.52 50.90 50.38 50.90 995 +0.47(+0.93%)
Mar 07, 2011 51.14 51.14 50.44 50.44 492 -0.17(-0.33%)
Mar 04, 2011 51.31 51.31 50.57 50.60 1,718 -0.68(-1.32%)
Mar 03, 2011 51.28 51.28 51.28 51.28 598 +1.05(+2.10%)
Mar 02, 2011 50.22 50.31 50.21 50.23 1,914 -0.10(-0.20%)
Mar 01, 2011 50.79 50.79 50.29 50.33 2,548 -0.69(-1.34%)
Feb 28, 2011 51.11 51.11 50.98 51.01 4,534 +0.35(+0.69%)
Feb 25, 2011 50.66 50.66 50.66 50.66 598 +0.43(+0.87%)
Feb 24, 2011 50.19 50.23 50.19 50.23 717 +0.06(+0.12%)
Feb 23, 2011 50.61 50.61 50.17 50.17 1,719 -0.46(-0.91%)
Feb 22, 2011 51.27 51.27 50.60 50.63 14,661 -1.05(-2.04%)
Feb 18, 2011 51.68 51.68 51.68 51.68 321 +0.08(+0.15%)
Feb 17, 2011 51.34 51.61 51.34 51.61 2,041 +0.33(+0.65%)
Feb 16, 2011 51.27 51.27 51.27 51.27 119 +0.21(+0.41%)
Feb 15, 2011 51.00 51.17 51.00 51.06 18,785 -0.20(-0.39%)
Feb 14, 2011 51.12 51.26 51.05 51.26 3,014 +0.29(+0.56%)
Feb 11, 2011 50.64 50.98 50.59 50.98 3,895 +0.32(+0.64%)
Feb 10, 2011 50.42 50.70 50.42 50.65 1,555 +0.04(+0.08%)
Feb 09, 2011 50.73 50.73 50.61 50.61 3,828 -0.15(-0.30%)
Feb 08, 2011 50.75 50.76 50.75 50.76 1,196 +0.12(+0.23%)
Feb 07, 2011 50.36 50.68 50.36 50.65 5,757 +0.47(+0.93%)
Feb 04, 2011 50.09 50.18 50.03 50.18 7,981 +0.03(+0.07%)
Feb 03, 2011 49.96 50.14 49.96 50.14 598 +0.15(+0.30%)
Feb 02, 2011 50.04 50.04 49.97 49.99 478 -0.07(-0.13%)
Feb 01, 2011 49.57 50.06 49.57 50.06 4,307 +0.92(+1.87%)
Jan 31, 2011 49.07 49.34 49.05 49.14 13,282 +0.23(+0.48%)
Jan 28, 2011 49.82 49.88 48.85 48.91 53,246 -0.89(-1.78%)
Jan 27, 2011 49.76 49.79 49.68 49.79 3,278 +0.08(+0.15%)
Jan 26, 2011 49.48 49.73 49.40 49.72 9,093 +0.53(+1.08%)
Jan 25, 2011 49.17 49.33 49.12 49.19 43,312 -0.06(-0.11%)
Jan 24, 2011 49.17 49.34 49.02 49.24 5,234 +0.08(+0.17%)
Jan 21, 2011 49.22 49.28 49.16 49.16 3,961 +0.36(+0.74%)
Jan 20, 2011 48.80 48.80 48.80 48.80 478 -0.31(-0.63%)
Jan 19, 2011 49.50 49.52 49.07 49.11 4,909 -0.42(-0.84%)
Jan 14, 2011 49.17 49.53 49.53 49.53 18,905 +0.44(+0.90%)
Jan 12, 2011 49.08 49.08 49.08 49.08 717 +0.18(+0.38%)
Jan 11, 2011 48.90 48.90 48.90 48.90 717 +0.18(+0.38%)
Jan 10, 2011 48.72 48.72 48.71 48.71 478 +0.01(+0.02%)
Jan 07, 2011 48.58 48.71 48.51 48.71 6,993 -0.07(-0.15%)
Jan 06, 2011 48.90 48.90 48.76 48.78 2,034 -0.07(-0.14%)
Jan 05, 2011 48.51 48.86 48.46 48.85 3,949 +0.31(+0.64%)
Jan 04, 2011 48.90 48.90 48.40 48.54 11,965 -0.27(-0.55%)
Jan 03, 2011 48.61 48.94 48.61 48.81 48,319 +0.62(+1.28%)
Dec 31, 2010 48.18 48.27 48.12 48.19 52,887 -0.07(-0.14%)
Dec 30, 2010 48.31 48.37 48.22 48.26 59,069 -0.06(-0.12%)
Dec 29, 2010 48.37 48.40 48.30 48.31 162,125 +0.06(+0.12%)
Dec 28, 2010 48.21 48.26 48.15 48.26 10,291 +0.06(+0.12%)
Dec 27, 2010 47.97 48.20 47.97 48.20 2,632 -0.21(-0.43%)
Dec 23, 2010 48.46 48.50 48.40 48.40 18,827 -0.04(-0.09%)
Dec 22, 2010 48.40 48.51 48.36 48.45 32,426 +0.26(+0.54%)
Dec 21, 2010 48.19 48.19 48.19 48.19 717 +0.12(+0.25%)
Dec 20, 2010 48.02 48.11 47.96 48.07 79,954 +0.21(+0.45%)
Dec 17, 2010 47.78 47.94 47.69 47.85 113,240 +0.09(+0.19%)
Dec 16, 2010 47.56 47.79 47.52 47.76 8,208 +0.20(+0.42%)
Dec 15, 2010 47.65 47.79 47.44 47.56 19,623 -0.13(-0.28%)
Dec 14, 2010 47.76 47.82 47.62 47.70 19,623 +0.03(+0.05%)
Dec 13, 2010 47.77 47.90 47.67 47.67 37,030 -0.03(-0.07%)
Dec 10, 2010 47.46 47.72 47.38 47.70 36,016 +0.36(+0.76%)
Dec 09, 2010 47.42 47.42 47.23 47.34 24,043 +0.20(+0.41%)
Dec 08, 2010 47.17 47.26 46.94 47.15 19,743 +0.07(+0.15%)
Dec 07, 2010 47.50 47.52 47.08 47.08 36,016 -0.04(-0.09%)
Dec 06, 2010 46.97 47.12 46.97 47.12 2,153 +0.23(+0.50%)
Dec 03, 2010 46.78 46.88 46.78 46.88 4,666 +0.02(+0.04%)
Dec 02, 2010 46.40 46.90 46.39 46.87 9,093 +0.55(+1.19%)
Dec 01, 2010 46.04 46.37 46.04 46.32 18,785 +0.75(+1.65%)
Nov 30, 2010 45.16 45.59 45.15 45.56 22,016 -0.11(-0.24%)
Nov 29, 2010 45.22 45.67 45.13 45.67 22,734 -0.04(-0.09%)
Nov 26, 2010 45.58 45.83 45.58 45.71 5,384 -0.27(-0.58%)
Nov 24, 2010 45.70 45.98 45.98 45.98 5,385 +0.73(+1.61%)
Nov 23, 2010 45.36 45.38 45.14 45.26 3,948 -0.50(-1.10%)
Nov 22, 2010 45.68 45.81 45.46 45.76 17,708 -0.14(-0.31%)
Nov 19, 2010 45.61 45.92 45.51 45.90 17,545 +0.14(+0.31%)
Nov 18, 2010 45.59 45.88 45.59 45.76 6,461 +0.60(+1.33%)
Nov 17, 2010 45.17 45.20 45.15 45.15 2,399 +0.25(+0.56%)
Nov 16, 2010 45.58 45.58 44.90 44.90 9,123 -1.09(-2.36%)
Nov 15, 2010 46.02 46.11 45.96 45.99 3,828 +0.24(+0.53%)
Nov 12, 2010 46.21 46.27 45.75 45.75 1,435 -0.61(-1.32%)
Nov 11, 2010 46.18 46.45 46.17 46.36 4,187 -0.14(-0.31%)
Nov 10, 2010 46.24 46.52 46.12 46.50 19,096 +0.24(+0.51%)
Nov 09, 2010 46.78 46.83 46.22 46.26 29,076 -0.38(-0.81%)
Nov 08, 2010 46.51 46.64 46.51 46.64 3,230 +0.06(+0.13%)
Nov 05, 2010 46.62 46.83 46.58 46.58 4,546 +0.16(+0.34%)
Nov 04, 2010 46.27 46.42 46.24 46.42 17,469 +0.84(+1.85%)
Nov 03, 2010 45.62 45.62 45.58 45.58 837 +0.08(+0.18%)
Nov 02, 2010 45.48 45.50 45.48 45.50 598 +0.60(+1.34%)
Nov 01, 2010 45.20 45.26 44.90 44.90 2,752 -0.26(-0.57%)
Oct 29, 2010 45.03 45.17 44.95 45.15 3,828 +0.08(+0.19%)
Oct 28, 2010 45.35 45.39 44.95 45.07 16,512 +0.06(+0.13%)
Oct 27, 2010 44.90 45.01 44.64 45.01 15,417 -0.38(-0.83%)
Oct 25, 2010 45.39 45.39 45.39 45.39 6,581 +0.42(+0.93%)
Oct 22, 2010 45.00 45.00 44.97 44.97 1,555 +0.11(+0.24%)
Oct 21, 2010 44.86 44.86 44.67 44.86 2,263 +0.53(+1.21%)
Oct 19, 2010 44.59 44.33 44.33 44.33 1,196 -0.56(-1.25%)
Oct 15, 2010 44.89 44.89 44.89 44.89 1,196 +0.26(+0.59%)
Oct 14, 2010 44.92 44.93 44.62 44.62 3,069 -0.35(-0.77%)
Oct 13, 2010 44.97 44.97 44.97 44.97 717 +0.37(+0.82%)
Oct 12, 2010 44.30 44.62 44.29 44.60 4,307 +0.26(+0.58%)
Oct 11, 2010 44.41 44.46 44.34 44.34 4,427 +0.05(+0.11%)
Oct 08, 2010 44.03 44.34 44.03 44.29 4,187 +0.27(+0.61%)
Oct 07, 2010 44.04 44.04 43.88 44.03 34,700 -0.08(-0.19%)
Oct 05, 2010 44.09 44.11 44.11 44.11 8,016 +0.93(+2.15%)
Oct 04, 2010 43.14 43.18 43.14 43.18 2,393 -0.58(-1.32%)
Sep 30, 2010 43.76 43.76 43.76 43.76 1,196 +0.30(+0.68%)
Sep 29, 2010 43.63 43.63 43.46 43.46 1,651 -0.06(-0.13%)
Sep 28, 2010 43.52 43.52 43.52 43.52 1,196 +0.05(+0.12%)
Sep 27, 2010 43.47 43.47 43.47 43.47 2,393 -0.03(-0.06%)
Sep 24, 2010 43.43 43.49 43.43 43.49 13,281 +0.59(+1.38%)
Sep 23, 2010 42.58 43.07 42.58 42.90 16,751 -0.03(-0.06%)
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.