Vanguard Russell 3000 Index Fund ETF Shares (VTHR)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 228.55 | 229.81 | 228.55 | 229.61 | 229.61 | 4,500 |
| 07 May 2024 | 230.12 | 230.55 | 229.88 | 230.01 | 230.01 | 44,600 |
| 06 May 2024 | 228.24 | 229.66 | 228.24 | 229.62 | 229.62 | 26,000 |
| 03 May 2024 | 227.72 | 227.72 | 226.49 | 227.32 | 227.32 | 8,900 |
| 02 May 2024 | 224.26 | 224.78 | 222.55 | 224.55 | 224.55 | 33,100 |
| 01 May 2024 | 222.85 | 225.37 | 222.27 | 222.55 | 222.55 | 15,800 |
| 30 Apr 2024 | 225.50 | 226.24 | 222.71 | 222.71 | 222.71 | 95,400 |
| 29 Apr 2024 | 226.41 | 226.92 | 225.93 | 226.48 | 226.48 | 8,200 |
| 26 Apr 2024 | 225.11 | 226.27 | 225.11 | 225.73 | 225.73 | 5,900 |
| 25 Apr 2024 | 221.48 | 223.76 | 221.33 | 223.57 | 223.57 | 56,300 |
| 24 Apr 2024 | 224.98 | 225.04 | 223.65 | 224.71 | 224.71 | 5,700 |
| 23 Apr 2024 | 223.92 | 225.04 | 223.92 | 224.62 | 224.62 | 9,400 |
| 22 Apr 2024 | 220.98 | 223.18 | 220.44 | 221.83 | 221.83 | 17,600 |
| 19 Apr 2024 | 221.05 | 221.97 | 219.39 | 219.90 | 219.90 | 18,100 |
| 18 Apr 2024 | 222.45 | 223.46 | 221.30 | 221.50 | 221.50 | 7,600 |
| 17 Apr 2024 | 224.45 | 224.50 | 222.00 | 222.22 | 222.22 | 46,800 |
| 16 Apr 2024 | 223.63 | 224.57 | 222.81 | 223.33 | 223.33 | 9,700 |
| 15 Apr 2024 | 228.28 | 228.44 | 223.73 | 223.73 | 223.73 | 11,300 |
| 12 Apr 2024 | 228.63 | 229.02 | 226.36 | 226.94 | 226.94 | 20,700 |
| 11 Apr 2024 | 229.41 | 230.77 | 227.76 | 230.24 | 230.24 | 13,100 |
| 10 Apr 2024 | 228.18 | 229.27 | 228.00 | 228.63 | 228.63 | 17,000 |
| 09 Apr 2024 | 231.41 | 231.41 | 229.07 | 231.09 | 231.09 | 10,900 |
| 08 Apr 2024 | 231.26 | 231.39 | 230.71 | 230.99 | 230.99 | 9,900 |
| 05 Apr 2024 | 228.96 | 231.25 | 228.96 | 230.66 | 230.66 | 9,100 |
| 04 Apr 2024 | 232.99 | 233.00 | 228.33 | 228.41 | 228.41 | 11,300 |
| 03 Apr 2024 | 229.77 | 231.66 | 229.77 | 230.92 | 230.92 | 145,700 |
| 02 Apr 2024 | 230.16 | 230.65 | 229.73 | 230.61 | 230.61 | 10,200 |
| 01 Apr 2024 | 233.79 | 233.79 | 232.19 | 232.32 | 232.32 | 18,700 |
| 28 Mar 2024 | 233.04 | 233.50 | 232.96 | 232.96 | 232.96 | 25,100 |
| 27 Mar 2024 | 232.33 | 232.92 | 231.40 | 232.89 | 232.89 | 9,300 |
| 26 Mar 2024 | 232.32 | 232.32 | 230.69 | 230.69 | 230.69 | 15,200 |
| 25 Mar 2024 | 231.60 | 231.83 | 231.22 | 231.38 | 231.38 | 8,800 |
| 22 Mar 2024 | 232.10 | 232.40 | 231.66 | 231.69 | 231.69 | 14,500 |
| 21 Mar 2024 | 233.03 | 233.15 | 232.54 | 232.54 | 232.54 | 8,600 |
| 21 Mar 2024 | 0.664 Dividend | |||||
| 20 Mar 2024 | 229.37 | 232.25 | 229.37 | 232.12 | 231.46 | 28,000 |
| 19 Mar 2024 | 228.02 | 229.85 | 227.86 | 229.85 | 229.19 | 7,300 |
| 18 Mar 2024 | 228.75 | 229.57 | 228.55 | 228.75 | 228.10 | 8,800 |
| 15 Mar 2024 | 227.36 | 228.14 | 226.84 | 227.39 | 226.74 | 8,900 |
| 14 Mar 2024 | 229.00 | 229.00 | 227.35 | 228.89 | 228.24 | 8,400 |
| 13 Mar 2024 | 229.86 | 230.13 | 229.00 | 229.63 | 228.97 | 4,600 |
| 12 Mar 2024 | 228.60 | 229.97 | 228.60 | 229.79 | 229.13 | 8,100 |
| 11 Mar 2024 | 227.30 | 227.74 | 226.56 | 227.63 | 226.98 | 9,200 |
| 08 Mar 2024 | 230.09 | 230.82 | 227.77 | 227.98 | 227.33 | 16,500 |
| 07 Mar 2024 | 228.10 | 229.56 | 228.10 | 229.27 | 228.61 | 11,900 |
| 06 Mar 2024 | 227.46 | 227.86 | 226.45 | 227.01 | 226.36 | 12,000 |
| 05 Mar 2024 | 226.91 | 226.98 | 224.84 | 225.65 | 225.00 | 6,400 |
| 04 Mar 2024 | 227.98 | 228.88 | 227.98 | 228.06 | 227.41 | 37,200 |
| 01 Mar 2024 | 226.63 | 228.37 | 226.43 | 228.31 | 227.66 | 13,100 |
| 29 Feb 2024 | 226.58 | 226.96 | 225.74 | 226.44 | 225.79 | 11,000 |
| 28 Feb 2024 | 225.18 | 225.66 | 225.18 | 225.54 | 224.89 | 71,300 |
| 27 Feb 2024 | 225.76 | 225.80 | 225.01 | 225.80 | 225.15 | 12,100 |
| 26 Feb 2024 | 225.97 | 225.97 | 225.09 | 225.09 | 224.45 | 11,800 |
| 23 Feb 2024 | 226.56 | 226.57 | 225.61 | 225.61 | 224.96 | 15,400 |
| 22 Feb 2024 | 224.09 | 225.73 | 223.89 | 225.45 | 224.81 | 12,900 |
| 21 Feb 2024 | 220.70 | 221.30 | 219.77 | 221.30 | 220.67 | 28,500 |
| 20 Feb 2024 | 222.06 | 222.06 | 220.50 | 221.23 | 220.60 | 26,400 |
| 16 Feb 2024 | 223.77 | 224.16 | 222.41 | 222.62 | 221.98 | 15,600 |
| 15 Feb 2024 | 222.67 | 223.99 | 222.32 | 223.99 | 223.35 | 12,100 |
| 14 Feb 2024 | 221.26 | 222.26 | 220.26 | 222.26 | 221.62 | 10,900 |
| 13 Feb 2024 | 219.38 | 220.53 | 218.32 | 219.83 | 219.20 | 18,900 |
| 12 Feb 2024 | 223.16 | 224.26 | 223.05 | 223.15 | 222.51 | 11,400 |
| 09 Feb 2024 | 222.18 | 223.14 | 221.82 | 223.14 | 222.50 | 8,100 |
| 08 Feb 2024 | 221.19 | 221.59 | 221.08 | 221.44 | 220.81 | 14,500 |
| 07 Feb 2024 | 220.53 | 221.29 | 219.88 | 221.29 | 220.66 | 10,200 |
| 06 Feb 2024 | 219.29 | 219.39 | 218.54 | 219.39 | 218.76 | 12,600 |
| 05 Feb 2024 | 219.35 | 219.35 | 217.78 | 218.82 | 218.19 | 24,600 |
| 02 Feb 2024 | 217.45 | 220.16 | 217.45 | 219.63 | 219.00 | 22,700 |
| 01 Feb 2024 | 215.83 | 217.65 | 215.80 | 217.42 | 216.80 | 13,900 |
| 31 Jan 2024 | 217.40 | 217.69 | 214.92 | 215.09 | 214.47 | 16,400 |
| 30 Jan 2024 | 218.74 | 218.82 | 218.30 | 218.77 | 218.14 | 20,000 |
| 29 Jan 2024 | 217.01 | 219.05 | 217.01 | 219.05 | 218.42 | 40,000 |
| 26 Jan 2024 | 216.96 | 217.67 | 216.71 | 217.17 | 216.55 | 12,300 |
| 25 Jan 2024 | 217.04 | 217.19 | 216.23 | 217.18 | 216.56 | 131,500 |
| 24 Jan 2024 | 217.16 | 217.50 | 215.77 | 215.95 | 215.33 | 45,400 |
| 23 Jan 2024 | 216.05 | 216.15 | 215.13 | 216.15 | 215.53 | 29,500 |
| 22 Jan 2024 | 215.67 | 216.17 | 215.30 | 215.37 | 214.75 | 26,800 |
| 19 Jan 2024 | 212.83 | 214.81 | 212.37 | 214.81 | 214.20 | 37,900 |
| 18 Jan 2024 | 211.19 | 212.27 | 210.37 | 212.06 | 211.45 | 50,600 |
| 17 Jan 2024 | 209.94 | 210.46 | 209.21 | 210.46 | 209.86 | 9,300 |
| 16 Jan 2024 | 211.38 | 212.27 | 210.85 | 211.49 | 210.89 | 43,600 |
| 12 Jan 2024 | 213.08 | 213.45 | 211.97 | 212.47 | 211.86 | 15,100 |
| 11 Jan 2024 | 213.04 | 213.04 | 210.69 | 212.23 | 211.62 | 10,900 |
| 10 Jan 2024 | 211.84 | 212.87 | 211.80 | 212.75 | 212.14 | 77,000 |
| 09 Jan 2024 | 211.11 | 211.98 | 210.62 | 211.58 | 210.97 | 94,300 |
| 08 Jan 2024 | 209.23 | 212.15 | 209.23 | 212.15 | 211.54 | 15,500 |
| 05 Jan 2024 | 208.31 | 210.02 | 208.31 | 208.69 | 208.09 | 30,100 |
| 04 Jan 2024 | 209.15 | 210.23 | 208.47 | 208.47 | 207.87 | 314,600 |
| 03 Jan 2024 | 210.09 | 210.22 | 208.90 | 208.90 | 208.30 | 39,600 |
| 02 Jan 2024 | 212.83 | 212.83 | 210.42 | 211.48 | 210.88 | 104,300 |
| 29 Dec 2023 | 213.61 | 213.77 | 212.08 | 212.83 | 212.22 | 61,200 |
| 28 Dec 2023 | 213.21 | 213.88 | 213.21 | 213.35 | 212.74 | 20,000 |
| 27 Dec 2023 | 213.29 | 213.59 | 212.91 | 213.49 | 212.88 | 30,300 |
| 26 Dec 2023 | 212.41 | 213.38 | 212.41 | 213.24 | 212.63 | 16,100 |
| 22 Dec 2023 | 212.21 | 212.73 | 211.25 | 212.17 | 211.56 | 27,700 |
| 21 Dec 2023 | 211.19 | 211.64 | 210.00 | 211.61 | 211.00 | 16,900 |
| 20 Dec 2023 | 212.62 | 212.91 | 209.22 | 209.41 | 208.81 | 112,100 |
| 19 Dec 2023 | 210.98 | 212.40 | 210.98 | 212.20 | 211.59 | 15,100 |
| 19 Dec 2023 | 0.915 Dividend | |||||
| 18 Dec 2023 | 211.14 | 212.10 | 211.14 | 211.93 | 210.41 | 35,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.