NasdaqGM - Delayed Quote USD

Vanguard Russell 3000 Index Fund ETF Shares (VTHR)

270.14 +0.99 (+0.37%)
At close: 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 270.00 270.51 269.58 270.14 270.14 46,477
Dec 13, 2024 270.15 270.15 268.20 269.15 269.15 16,100
Dec 12, 2024 270.61 270.61 269.08 269.38 269.38 10,300
Dec 11, 2024 270.11 270.98 269.64 270.67 270.67 13,600
Dec 10, 2024 269.93 269.93 268.26 268.62 268.62 12,200
Dec 9, 2024 271.54 271.54 269.31 269.31 269.31 13,600
Dec 6, 2024 271.41 271.66 270.80 271.35 271.35 30,300
Dec 5, 2024 271.51 271.51 270.26 270.26 270.26 16,200
Dec 4, 2024 270.64 271.45 270.16 271.45 271.45 12,600
Dec 3, 2024 269.14 269.55 268.86 269.51 269.51 9,700
Dec 2, 2024 269.54 269.65 268.89 269.58 269.58 9,900
Nov 29, 2024 268.16 269.15 268.16 269.15 269.15 3,700
Nov 27, 2024 268.17 268.59 267.04 267.20 267.20 41,300
Nov 26, 2024 267.88 268.42 267.21 268.13 268.13 11,800
Nov 25, 2024 268.07 268.62 266.77 267.03 267.03 18,800
Nov 22, 2024 264.74 266.19 264.74 265.88 265.88 111,200
Nov 21, 2024 264.43 265.37 262.43 264.54 264.54 10,900
Nov 20, 2024 263.04 263.04 260.66 263.03 263.03 24,200
Nov 19, 2024 259.90 262.96 259.90 262.80 262.80 19,600
Nov 18, 2024 260.84 262.11 260.33 261.63 261.63 21,400
Nov 15, 2024 262.49 262.49 259.89 260.41 260.41 11,800
Nov 14, 2024 266.16 266.16 263.82 263.91 263.91 485,400
Nov 13, 2024 266.50 266.79 265.40 265.86 265.86 17,800
Nov 12, 2024 266.88 266.96 264.87 265.77 265.77 17,800
Nov 11, 2024 267.35 267.35 266.50 266.92 266.92 20,500
Nov 8, 2024 265.32 266.66 265.09 266.25 266.25 625,500
Nov 7, 2024 264.10 265.26 263.80 264.85 264.85 92,500
Nov 6, 2024 261.26 262.96 260.38 262.94 262.94 19,200
Nov 5, 2024 253.54 255.82 253.54 255.80 255.80 14,800
Nov 4, 2024 252.87 253.66 251.88 252.55 252.55 16,100
Nov 1, 2024 253.55 254.89 252.95 253.08 253.08 67,000
Oct 31, 2024 255.25 255.25 252.27 252.27 252.27 82,700
Oct 30, 2024 256.95 258.32 256.76 256.80 256.80 49,600
Oct 29, 2024 256.29 257.99 256.26 257.65 257.65 50,600
Oct 28, 2024 257.27 257.65 257.04 257.04 257.04 49,300
Oct 25, 2024 257.45 258.53 255.82 256.15 256.15 48,700
Oct 24, 2024 256.47 256.64 255.50 256.03 256.03 77,700
Oct 23, 2024 257.29 257.32 254.16 255.43 255.43 41,800
Oct 22, 2024 257.07 258.17 256.73 258.17 258.17 43,300
Oct 21, 2024 258.69 258.81 257.25 258.00 258.00 12,000
Oct 18, 2024 258.47 259.27 258.47 259.02 259.02 9,900
Oct 17, 2024 259.30 259.30 257.91 257.91 257.91 9,900
Oct 16, 2024 256.78 258.22 256.78 257.88 257.88 13,100
Oct 15, 2024 258.40 258.94 256.36 256.94 256.94 9,900
Oct 14, 2024 257.38 258.75 257.22 258.67 258.67 13,100
Oct 11, 2024 255.13 256.74 255.13 256.32 256.32 9,900
Oct 10, 2024 254.46 255.13 254.00 254.66 254.66 11,600
Oct 9, 2024 253.70 255.27 253.70 255.27 255.27 6,400
Oct 8, 2024 251.85 253.49 251.85 253.40 253.40 6,800
Oct 7, 2024 253.09 253.09 250.84 251.34 251.34 18,400
Oct 4, 2024 253.43 253.65 251.64 253.65 253.65 11,100
Oct 3, 2024 250.75 251.68 250.41 251.33 251.33 38,600
Oct 2, 2024 250.82 251.99 250.82 251.75 251.75 7,200
Oct 1, 2024 254.09 254.09 250.61 251.71 251.71 16,200
Sep 30, 2024 252.71 253.98 252.41 253.67 253.67 20,600
Sep 27, 2024 254.15 254.15 252.59 252.96 252.96 81,600
Sep 26, 2024 0.79 Dividend
Sep 26, 2024 253.84 253.88 252.63 253.24 253.24 13,900
Sep 25, 2024 253.87 253.87 252.46 252.63 251.85 13,100
Sep 24, 2024 253.70 253.74 252.30 253.74 252.95 84,600
Sep 23, 2024 253.00 253.23 252.56 252.92 252.13 8,500
Sep 20, 2024 252.34 252.63 251.57 252.12 251.34 6,600
Sep 19, 2024 253.25 253.70 252.20 253.06 252.27 10,000
Sep 18, 2024 249.31 250.73 248.45 248.45 247.68 7,500
Sep 17, 2024 250.27 250.66 248.76 249.44 248.66 10,200
Sep 16, 2024 248.30 249.18 248.06 249.14 248.37 12,200
Sep 13, 2024 247.51 248.82 247.51 248.68 247.91 6,900
Sep 12, 2024 245.13 246.84 244.30 246.84 246.07 4,400
Sep 11, 2024 242.17 244.77 238.68 244.53 243.77 16,400
Sep 10, 2024 242.40 242.40 240.31 242.37 241.62 10,100
Sep 9, 2024 240.72 241.78 240.04 241.29 240.54 9,400
Sep 6, 2024 243.01 243.01 238.55 238.81 238.07 8,300
Sep 5, 2024 243.68 244.71 242.20 243.03 242.27 21,400
Sep 4, 2024 243.13 245.07 243.13 243.68 242.92 30,900
Sep 3, 2024 248.37 248.37 243.59 244.39 243.63 11,700
Aug 30, 2024 248.47 249.74 246.60 249.64 248.86 15,300
Aug 29, 2024 247.98 249.24 246.94 247.44 246.67 10,200
Aug 28, 2024 247.96 248.18 245.85 246.71 245.94 8,900
Aug 27, 2024 247.19 248.68 247.19 248.29 247.52 8,300
Aug 26, 2024 249.21 249.99 247.75 248.01 247.24 12,000
Aug 23, 2024 247.14 249.00 247.14 249.00 248.23 18,200
Aug 22, 2024 248.67 248.68 245.38 245.58 244.82 8,800
Aug 21, 2024 247.26 248.15 246.83 247.93 247.16 27,200
Aug 20, 2024 247.30 247.58 246.14 246.77 246.00 23,300
Aug 19, 2024 245.29 247.45 245.29 247.45 246.68 29,900
Aug 16, 2024 243.53 245.04 243.53 244.81 244.05 9,600
Aug 15, 2024 242.98 244.57 242.85 244.48 243.72 9,100
Aug 14, 2024 240.00 240.59 238.88 240.22 239.47 14,400
Aug 13, 2024 236.98 239.42 236.98 239.41 238.67 6,900
Aug 12, 2024 236.60 236.60 235.18 235.66 234.93 10,100
Aug 9, 2024 233.95 236.00 233.95 235.60 234.87 7,100
Aug 8, 2024 231.76 235.00 231.76 234.84 234.11 23,500
Aug 7, 2024 234.13 235.01 229.15 229.48 228.77 8,800
Aug 6, 2024 230.24 234.01 229.60 231.09 230.37 13,500
Aug 5, 2024 224.76 231.60 224.45 228.55 227.84 38,600
Aug 2, 2024 236.29 237.29 233.70 235.86 235.13 14,600
Aug 1, 2024 245.18 245.44 239.04 240.70 239.95 11,400
Jul 31, 2024 243.67 245.79 243.41 244.40 243.64 25,700
Jul 30, 2024 242.40 242.77 239.86 240.59 239.84 24,200
Jul 29, 2024 242.48 242.72 241.25 241.62 240.87 11,300
Jul 26, 2024 240.20 242.71 240.20 241.43 240.68 13,800
Jul 25, 2024 239.85 242.64 238.68 238.68 237.94 12,700
Jul 24, 2024 242.96 242.96 239.41 239.42 238.68 14,400
Jul 23, 2024 245.35 246.46 245.14 245.14 244.38 21,100
Jul 22, 2024 245.02 245.70 243.85 245.33 244.57 15,200
Jul 19, 2024 243.89 244.21 242.65 242.81 242.06 7,900
Jul 18, 2024 247.42 247.73 244.09 244.47 243.71 11,300
Jul 17, 2024 247.35 248.11 246.51 246.60 245.83 14,500
Jul 16, 2024 248.64 250.12 248.64 250.12 249.34 11,300
Jul 15, 2024 247.69 249.11 247.40 248.10 247.33 12,700
Jul 12, 2024 246.07 248.28 245.71 246.98 246.21 12,300
Jul 11, 2024 246.96 247.19 245.12 245.45 244.69 35,900
Jul 10, 2024 244.44 246.44 244.44 246.44 245.67 17,300
Jul 9, 2024 244.40 244.73 243.96 244.07 243.31 15,800
Jul 8, 2024 244.01 244.38 243.70 244.03 243.27 14,000
Jul 5, 2024 242.67 243.72 242.33 243.72 242.96 29,900
Jul 3, 2024 241.78 242.71 241.69 242.65 241.90 5,400
Jul 2, 2024 239.37 241.70 239.37 241.70 240.95 15,600
Jul 1, 2024 240.81 240.81 239.23 240.32 239.57 14,400
Jun 28, 2024 240.72 242.01 239.49 239.60 238.86 7,800
Jun 27, 2024 0.78 Dividend
Jun 27, 2024 240.15 240.65 239.81 240.57 239.82 10,300
Jun 26, 2024 240.12 240.95 239.84 240.60 239.08 22,900
Jun 25, 2024 240.38 240.62 240.00 240.61 239.09 18,800
Jun 24, 2024 240.12 241.50 239.86 239.86 238.34 80,800
Jun 21, 2024 239.99 240.61 239.69 240.38 238.86 10,500
Jun 20, 2024 241.28 241.58 240.11 240.60 239.08 7,800
Jun 18, 2024 240.47 241.19 240.47 241.11 239.59 11,200
Jun 17, 2024 238.48 241.09 238.29 240.60 239.08 11,500
Jun 14, 2024 238.07 238.56 237.66 238.52 237.01 31,400
Jun 13, 2024 240.03 240.03 237.93 239.14 237.63 36,500
Jun 12, 2024 239.53 240.26 239.02 239.16 237.65 22,600
Jun 11, 2024 235.73 236.98 235.45 236.98 235.48 11,300
Jun 10, 2024 235.30 236.44 235.00 236.39 234.90 8,000
Jun 7, 2024 235.79 236.67 235.55 235.78 234.29 6,900
Jun 6, 2024 236.51 236.64 235.77 236.15 234.66 8,800
Jun 5, 2024 234.36 236.46 234.36 236.46 234.96 8,800
Jun 4, 2024 233.08 233.85 232.34 233.56 232.08 10,200
Jun 3, 2024 234.55 234.55 231.87 233.60 232.12 9,700
May 31, 2024 232.17 233.54 230.15 233.35 231.87 9,800
May 30, 2024 232.31 232.67 231.77 231.88 230.41 10,300
May 29, 2024 232.96 233.21 232.61 232.92 231.45 57,300
May 28, 2024 235.23 235.23 233.53 234.60 233.12 43,100
May 24, 2024 233.71 234.68 233.71 234.67 233.19 4,200
May 23, 2024 236.38 236.38 232.60 233.05 231.58 12,700
May 22, 2024 235.45 235.74 234.20 234.88 233.39 8,600
May 21, 2024 235.27 235.96 235.27 235.96 234.47 6,500
May 20, 2024 235.23 235.98 235.23 235.42 233.93 9,400
May 17, 2024 234.85 235.33 234.42 235.10 233.61 12,400
May 16, 2024 235.53 235.82 234.70 234.70 233.22 6,200
May 15, 2024 233.77 235.55 233.49 235.55 234.06 8,500
May 14, 2024 231.73 232.70 231.42 232.63 231.16 13,700
May 13, 2024 232.47 232.47 231.02 231.51 230.05 16,800
May 10, 2024 231.92 231.99 230.85 231.27 229.81 51,500
May 9, 2024 229.88 231.29 229.85 231.29 229.83 8,100
May 8, 2024 228.55 229.81 228.55 229.61 228.16 4,500
May 7, 2024 230.12 230.55 229.88 230.01 228.56 44,600
May 6, 2024 228.24 229.66 228.24 229.62 228.17 26,000
May 3, 2024 227.72 227.72 226.49 227.32 225.88 8,900
May 2, 2024 224.26 224.78 222.55 224.55 223.13 33,100
May 1, 2024 222.85 225.37 222.27 222.55 221.14 15,800
Apr 30, 2024 225.50 226.24 222.71 222.71 221.30 95,400
Apr 29, 2024 226.41 226.92 225.93 226.48 225.05 8,200
Apr 26, 2024 225.11 226.27 225.11 225.73 224.30 5,900
Apr 25, 2024 221.48 223.76 221.33 223.57 222.16 56,300
Apr 24, 2024 224.98 225.04 223.65 224.71 223.29 5,700
Apr 23, 2024 223.92 225.04 223.92 224.62 223.20 9,400
Apr 22, 2024 220.98 223.18 220.44 221.83 220.43 17,600
Apr 19, 2024 221.05 221.97 219.39 219.90 218.51 18,100
Apr 18, 2024 222.45 223.46 221.30 221.50 220.10 7,600
Apr 17, 2024 224.45 224.50 222.00 222.22 220.82 46,800
Apr 16, 2024 223.63 224.57 222.81 223.33 221.92 9,700
Apr 15, 2024 228.28 228.44 223.73 223.73 222.32 11,300
Apr 12, 2024 228.63 229.02 226.36 226.94 225.51 20,700
Apr 11, 2024 229.41 230.77 227.76 230.24 228.78 13,100
Apr 10, 2024 228.18 229.27 228.00 228.63 227.18 17,000
Apr 9, 2024 231.41 231.41 229.07 231.09 229.63 10,900
Apr 8, 2024 231.26 231.39 230.71 230.99 229.53 9,900
Apr 5, 2024 228.96 231.25 228.96 230.66 229.20 9,100
Apr 4, 2024 232.99 233.00 228.33 228.41 226.97 11,300
Apr 3, 2024 229.77 231.66 229.77 230.92 229.46 145,700
Apr 2, 2024 230.16 230.65 229.73 230.61 229.15 10,200
Apr 1, 2024 233.79 233.79 232.19 232.32 230.85 18,700
Mar 28, 2024 233.04 233.50 232.96 232.96 231.49 25,100
Mar 27, 2024 232.33 232.92 231.40 232.89 231.42 9,300
Mar 26, 2024 232.32 232.32 230.69 230.69 229.23 15,200
Mar 25, 2024 231.60 231.83 231.22 231.38 229.92 8,800
Mar 22, 2024 232.10 232.40 231.66 231.69 230.23 14,500
Mar 21, 2024 0.66 Dividend
Mar 21, 2024 233.03 233.15 232.54 232.54 231.07 8,600
Mar 20, 2024 229.37 232.25 229.37 232.12 229.99 28,000
Mar 19, 2024 228.02 229.85 227.86 229.85 227.74 7,300
Mar 18, 2024 228.75 229.57 228.55 228.75 226.65 8,800
Mar 15, 2024 227.36 228.14 226.84 227.39 225.31 8,900
Mar 14, 2024 229.00 229.00 227.35 228.89 226.79 8,400
Mar 13, 2024 229.86 230.13 229.00 229.63 227.53 4,600
Mar 12, 2024 228.60 229.97 228.60 229.79 227.68 8,100
Mar 11, 2024 227.30 227.74 226.56 227.63 225.54 9,200
Mar 8, 2024 230.09 230.82 227.77 227.98 225.89 16,500
Mar 7, 2024 228.10 229.56 228.10 229.27 227.17 11,900
Mar 6, 2024 227.46 227.86 226.45 227.01 224.93 12,000
Mar 5, 2024 226.91 226.98 224.84 225.65 223.58 6,400
Mar 4, 2024 227.98 228.88 227.98 228.06 225.97 37,200
Mar 1, 2024 226.63 228.37 226.43 228.31 226.22 13,100
Feb 29, 2024 226.58 226.96 225.74 226.44 224.36 11,000
Feb 28, 2024 225.18 225.66 225.18 225.54 223.47 71,300
Feb 27, 2024 225.76 225.80 225.01 225.80 223.73 12,100
Feb 26, 2024 225.97 225.97 225.09 225.09 223.03 11,800
Feb 23, 2024 226.56 226.57 225.61 225.61 223.54 15,400
Feb 22, 2024 224.09 225.73 223.89 225.45 223.38 12,900
Feb 21, 2024 220.70 221.30 219.77 221.30 219.27 28,500
Feb 20, 2024 222.06 222.06 220.50 221.23 219.20 26,400
Feb 16, 2024 223.77 224.16 222.41 222.62 220.58 15,600
Feb 15, 2024 222.67 223.99 222.32 223.99 221.94 12,100
Feb 14, 2024 221.26 222.26 220.26 222.26 220.22 10,900
Feb 13, 2024 219.38 220.53 218.32 219.83 217.82 18,900
Feb 12, 2024 223.16 224.26 223.05 223.15 221.10 11,400
Feb 9, 2024 222.18 223.14 221.82 223.14 221.09 8,100
Feb 8, 2024 221.19 221.59 221.08 221.44 219.41 14,500
Feb 7, 2024 220.53 221.29 219.88 221.29 219.26 10,200
Feb 6, 2024 219.29 219.39 218.54 219.39 217.38 12,600
Feb 5, 2024 219.35 219.35 217.78 218.82 216.81 24,600
Feb 2, 2024 217.45 220.16 217.45 219.63 217.62 22,700
Feb 1, 2024 215.83 217.65 215.80 217.42 215.43 13,900
Jan 31, 2024 217.40 217.69 214.92 215.09 213.12 16,400
Jan 30, 2024 218.74 218.82 218.30 218.77 216.76 20,000
Jan 29, 2024 217.01 219.05 217.01 219.05 217.04 40,000
Jan 26, 2024 216.96 217.67 216.71 217.17 215.18 12,300
Jan 25, 2024 217.04 217.19 216.23 217.18 215.19 131,500
Jan 24, 2024 217.16 217.50 215.77 215.95 213.97 45,400
Jan 23, 2024 216.05 216.15 215.13 216.15 214.17 29,500
Jan 22, 2024 215.67 216.17 215.30 215.37 213.40 26,800
Jan 19, 2024 212.83 214.81 212.37 214.81 212.84 37,900
Jan 18, 2024 211.19 212.27 210.37 212.06 210.12 50,600
Jan 17, 2024 209.94 210.46 209.21 210.46 208.53 9,300
Jan 16, 2024 211.38 212.27 210.85 211.49 209.55 43,600
Jan 12, 2024 213.08 213.45 211.97 212.47 210.52 15,100
Jan 11, 2024 213.04 213.04 210.69 212.23 210.28 10,900
Jan 10, 2024 211.84 212.87 211.80 212.75 210.80 77,000
Jan 9, 2024 211.11 211.98 210.62 211.58 209.64 94,300
Jan 8, 2024 209.23 212.15 209.23 212.15 210.21 15,500
Jan 5, 2024 208.31 210.02 208.31 208.69 206.78 30,100
Jan 4, 2024 209.15 210.23 208.47 208.47 206.56 314,600
Jan 3, 2024 210.09 210.22 208.90 208.90 206.99 39,600
Jan 2, 2024 212.83 212.83 210.42 211.48 209.54 104,300
Dec 29, 2023 213.61 213.77 212.08 212.83 210.88 61,200
Dec 28, 2023 213.21 213.88 213.21 213.35 211.39 20,000
Dec 27, 2023 213.29 213.59 212.91 213.49 211.53 30,300
Dec 26, 2023 212.41 213.38 212.41 213.24 211.29 16,100
Dec 22, 2023 212.21 212.73 211.25 212.17 210.23 27,700
Dec 21, 2023 211.19 211.64 210.00 211.61 209.67 16,900
Dec 20, 2023 212.62 212.91 209.22 209.41 207.49 112,100
Dec 19, 2023 0.92 Dividend
Dec 19, 2023 210.98 212.40 210.98 212.20 210.26 15,100
Dec 18, 2023 211.14 212.10 211.14 211.93 209.08 35,700

Related Tickers