NasdaqGM - Delayed Quote USD

Vanguard Russell 3000 Index Fund ETF Shares (VTHR)

224.71 +0.09 (+0.04%)
At close: April 24 at 4:00 PM EDT
224.57 -0.14 (-0.06%)
After hours: April 24 at 4:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 224.98 225.04 223.65 224.71 224.71 5,700
Apr 23, 2024 223.92 225.04 223.92 224.62 224.62 9,400
Apr 22, 2024 220.98 223.18 220.44 221.83 221.83 17,600
Apr 19, 2024 221.05 221.97 219.39 219.90 219.90 18,100
Apr 18, 2024 222.45 223.46 221.30 221.50 221.50 7,600
Apr 17, 2024 224.45 224.50 222.00 222.22 222.22 46,800
Apr 16, 2024 223.63 224.57 222.81 223.33 223.33 9,700
Apr 15, 2024 228.28 228.44 223.73 223.73 223.73 11,300
Apr 12, 2024 228.63 229.02 226.36 226.94 226.94 20,700
Apr 11, 2024 229.41 230.77 227.76 230.24 230.24 13,100
Apr 10, 2024 228.18 229.27 228.00 228.63 228.63 17,000
Apr 9, 2024 231.41 231.41 229.07 231.09 231.09 10,900
Apr 8, 2024 231.26 231.39 230.71 230.99 230.99 9,900
Apr 5, 2024 228.96 231.25 228.96 230.66 230.66 9,100
Apr 4, 2024 232.99 233.00 228.33 228.41 228.41 11,300
Apr 3, 2024 229.77 231.66 229.77 230.92 230.92 145,700
Apr 2, 2024 230.16 230.65 229.73 230.61 230.61 10,200
Apr 1, 2024 233.79 233.79 232.19 232.32 232.32 18,700
Mar 28, 2024 233.04 233.50 232.96 232.96 232.96 25,100
Mar 27, 2024 232.33 232.92 231.40 232.89 232.89 9,300
Mar 26, 2024 232.32 232.32 230.69 230.69 230.69 15,200
Mar 25, 2024 231.60 231.83 231.22 231.38 231.38 8,800
Mar 22, 2024 232.10 232.40 231.66 231.69 231.69 14,500
Mar 21, 2024 0.66 Dividend
Mar 21, 2024 233.03 233.15 232.54 232.54 232.54 8,600
Mar 20, 2024 229.37 232.25 229.37 232.12 231.46 28,000
Mar 19, 2024 228.02 229.85 227.86 229.85 229.19 7,300
Mar 18, 2024 228.75 229.57 228.55 228.75 228.10 8,800
Mar 15, 2024 227.36 228.14 226.84 227.39 226.74 8,900
Mar 14, 2024 229.00 229.00 227.35 228.89 228.24 8,400
Mar 13, 2024 229.86 230.13 229.00 229.63 228.97 4,600
Mar 12, 2024 228.60 229.97 228.60 229.79 229.13 8,100
Mar 11, 2024 227.30 227.74 226.56 227.63 226.98 9,200
Mar 8, 2024 230.09 230.82 227.77 227.98 227.33 16,500
Mar 7, 2024 228.10 229.56 228.10 229.27 228.61 11,900
Mar 6, 2024 227.46 227.86 226.45 227.01 226.36 12,000
Mar 5, 2024 226.91 226.98 224.84 225.65 225.00 6,400
Mar 4, 2024 227.98 228.88 227.98 228.06 227.41 37,200
Mar 1, 2024 226.63 228.37 226.43 228.31 227.66 13,100
Feb 29, 2024 226.58 226.96 225.74 226.44 225.79 11,000
Feb 28, 2024 225.18 225.66 225.18 225.54 224.89 71,300
Feb 27, 2024 225.76 225.80 225.01 225.80 225.15 12,100
Feb 26, 2024 225.97 225.97 225.09 225.09 224.45 11,800
Feb 23, 2024 226.56 226.57 225.61 225.61 224.96 15,400
Feb 22, 2024 224.09 225.73 223.89 225.45 224.81 12,900
Feb 21, 2024 220.70 221.30 219.77 221.30 220.67 28,500
Feb 20, 2024 222.06 222.06 220.50 221.23 220.60 26,400
Feb 16, 2024 223.77 224.16 222.41 222.62 221.98 15,600
Feb 15, 2024 222.67 223.99 222.32 223.99 223.35 12,100
Feb 14, 2024 221.26 222.26 220.26 222.26 221.62 10,900
Feb 13, 2024 219.38 220.53 218.32 219.83 219.20 18,900
Feb 12, 2024 223.16 224.26 223.05 223.15 222.51 11,400
Feb 9, 2024 222.18 223.14 221.82 223.14 222.50 8,100
Feb 8, 2024 221.19 221.59 221.08 221.44 220.81 14,500
Feb 7, 2024 220.53 221.29 219.88 221.29 220.66 10,200
Feb 6, 2024 219.29 219.39 218.54 219.39 218.76 12,600
Feb 5, 2024 219.35 219.35 217.78 218.82 218.19 24,600
Feb 2, 2024 217.45 220.16 217.45 219.63 219.00 22,700
Feb 1, 2024 215.83 217.65 215.80 217.42 216.80 13,900
Jan 31, 2024 217.40 217.69 214.92 215.09 214.47 16,400
Jan 30, 2024 218.74 218.82 218.30 218.77 218.14 20,000
Jan 29, 2024 217.01 219.05 217.01 219.05 218.42 40,000
Jan 26, 2024 216.96 217.67 216.71 217.17 216.55 12,300
Jan 25, 2024 217.04 217.19 216.23 217.18 216.56 131,500
Jan 24, 2024 217.16 217.50 215.77 215.95 215.33 45,400
Jan 23, 2024 216.05 216.15 215.13 216.15 215.53 29,500
Jan 22, 2024 215.67 216.17 215.30 215.37 214.75 26,800
Jan 19, 2024 212.83 214.81 212.37 214.81 214.20 37,900
Jan 18, 2024 211.19 212.27 210.37 212.06 211.45 50,600
Jan 17, 2024 209.94 210.46 209.21 210.46 209.86 9,300
Jan 16, 2024 211.38 212.27 210.85 211.49 210.89 43,600
Jan 12, 2024 213.08 213.45 211.97 212.47 211.86 15,100
Jan 11, 2024 213.04 213.04 210.69 212.23 211.62 10,900
Jan 10, 2024 211.84 212.87 211.80 212.75 212.14 77,000
Jan 9, 2024 211.11 211.98 210.62 211.58 210.97 94,300
Jan 8, 2024 209.23 212.15 209.23 212.15 211.54 15,500
Jan 5, 2024 208.31 210.02 208.31 208.69 208.09 30,100
Jan 4, 2024 209.15 210.23 208.47 208.47 207.87 314,600
Jan 3, 2024 210.09 210.22 208.90 208.90 208.30 39,600
Jan 2, 2024 212.83 212.83 210.42 211.48 210.88 104,300
Dec 29, 2023 213.61 213.77 212.08 212.83 212.22 61,200
Dec 28, 2023 213.21 213.88 213.21 213.35 212.74 20,000
Dec 27, 2023 213.29 213.59 212.91 213.49 212.88 30,300
Dec 26, 2023 212.41 213.38 212.41 213.24 212.63 16,100
Dec 22, 2023 212.21 212.73 211.25 212.17 211.56 27,700
Dec 21, 2023 211.19 211.64 210.00 211.61 211.00 16,900
Dec 20, 2023 212.62 212.91 209.22 209.41 208.81 112,100
Dec 19, 2023 0.92 Dividend
Dec 19, 2023 210.98 212.40 210.98 212.20 211.59 15,100
Dec 18, 2023 211.14 212.10 211.14 211.93 210.41 35,700
Dec 15, 2023 211.07 211.27 210.25 210.93 209.42 49,600
Dec 14, 2023 211.39 211.79 209.90 211.25 209.74 29,900
Dec 13, 2023 207.08 210.07 206.63 210.07 208.56 15,400
Dec 12, 2023 205.83 206.83 205.20 206.83 205.35 230,300
Dec 11, 2023 204.68 205.84 204.68 205.72 204.25 16,500
Dec 8, 2023 203.88 205.32 203.88 204.90 203.43 28,800
Dec 7, 2023 203.17 204.29 203.17 204.27 202.81 130,900
Dec 6, 2023 204.38 204.47 202.52 202.72 201.27 16,500
Dec 5, 2023 203.01 203.74 202.80 203.48 202.02 28,000
Dec 4, 2023 203.27 204.07 202.65 203.92 202.46 111,900
Dec 1, 2023 202.24 204.56 202.24 204.34 202.88 79,700
Nov 30, 2023 202.55 202.84 201.66 202.66 201.21 11,900
Nov 29, 2023 202.59 203.56 201.81 201.92 200.47 67,800
Nov 28, 2023 201.74 202.48 201.26 202.06 200.61 18,600
Nov 27, 2023 201.56 202.24 201.56 201.65 200.21 30,800
Nov 24, 2023 201.90 202.24 201.79 202.24 200.79 17,800
Nov 22, 2023 201.38 202.26 201.38 201.80 200.35 25,000
Nov 21, 2023 201.23 201.23 200.56 201.10 199.66 32,700
Nov 20, 2023 199.96 201.85 199.63 201.48 200.04 12,700
Nov 17, 2023 199.52 200.20 199.52 200.14 198.71 36,900
Nov 16, 2023 199.27 199.73 198.73 199.35 197.92 10,500
Nov 15, 2023 199.51 200.40 199.51 199.78 198.35 118,200
Nov 14, 2023 197.38 199.65 197.38 199.21 197.78 12,200
Nov 13, 2023 194.79 195.23 193.96 194.80 193.40 50,200
Nov 10, 2023 192.86 194.98 192.27 194.89 193.49 88,300
Nov 9, 2023 194.12 194.12 191.95 192.19 190.81 18,800
Nov 8, 2023 193.78 194.11 192.93 193.64 192.25 161,900
Nov 7, 2023 193.45 194.06 192.75 193.87 192.48 10,200
Nov 6, 2023 193.77 193.77 192.42 193.26 191.88 85,100
Nov 3, 2023 191.98 193.87 191.98 193.03 191.65 123,700
Nov 2, 2023 189.23 190.97 189.23 190.97 189.60 9,500
Nov 1, 2023 185.88 187.46 185.56 187.16 185.82 21,000
Oct 31, 2023 183.95 185.42 183.95 185.42 184.09 21,700
Oct 30, 2023 183.25 184.52 182.78 183.90 182.58 102,400
Oct 27, 2023 183.39 183.73 181.59 182.01 180.71 15,300
Oct 26, 2023 184.44 184.46 182.93 182.93 181.62 17,500
Oct 25, 2023 187.27 187.27 184.75 185.00 183.67 85,600
Oct 24, 2023 187.68 188.24 186.94 188.00 186.65 6,900
Oct 23, 2023 185.86 187.94 185.61 186.37 185.03 21,500
Oct 20, 2023 188.95 188.95 186.91 186.91 185.57 3,800
Oct 19, 2023 191.22 192.09 189.16 189.16 187.80 4,500
Oct 18, 2023 192.91 193.15 190.98 190.99 189.62 6,500
Oct 17, 2023 192.54 194.64 192.48 193.99 192.60 32,100
Oct 16, 2023 192.73 193.89 192.70 193.64 192.25 7,100
Oct 13, 2023 193.73 193.73 191.00 191.52 190.15 24,500
Oct 12, 2023 194.22 194.22 191.74 192.71 191.33 32,700
Oct 11, 2023 193.82 194.20 193.01 193.93 192.54 22,100
Oct 10, 2023 192.92 194.46 192.52 193.39 192.00 14,800
Oct 9, 2023 190.25 192.44 189.79 192.04 190.66 21,200
Oct 6, 2023 187.99 191.60 187.20 191.15 189.78 22,800
Oct 5, 2023 188.37 189.04 187.30 188.54 187.19 20,800
Oct 4, 2023 187.78 189.06 187.59 188.77 187.42 8,100
Oct 3, 2023 188.98 189.81 186.94 187.63 186.29 12,100
Oct 2, 2023 190.34 190.72 189.14 190.01 188.65 7,000
Sep 29, 2023 192.60 192.60 190.31 190.73 189.36 4,500
Sep 28, 2023 190.08 191.56 189.65 190.99 189.62 7,700
Sep 27, 2023 190.35 190.35 188.52 189.97 188.61 7,600
Sep 26, 2023 191.40 191.40 189.32 189.32 187.96 15,800
Sep 25, 2023 190.90 192.47 190.90 192.47 191.09 12,800
Sep 22, 2023 192.33 192.91 191.33 191.33 189.96 8,400
Sep 21, 2023 0.73 Dividend
Sep 21, 2023 194.28 194.28 191.89 192.09 190.71 14,200
Sep 20, 2023 198.52 198.52 196.14 196.14 194.01 141,800
Sep 19, 2023 197.83 198.13 196.67 197.93 195.79 17,200
Sep 18, 2023 197.99 198.87 197.99 198.24 196.09 12,400
Sep 15, 2023 200.09 200.09 198.09 198.42 196.27 11,100
Sep 14, 2023 199.88 200.82 199.66 200.76 198.58 5,100
Sep 13, 2023 198.87 199.32 198.39 198.67 196.52 6,700
Sep 12, 2023 199.31 199.90 198.77 199.01 196.85 5,900
Sep 11, 2023 199.80 199.87 199.40 199.78 197.62 4,900
Sep 8, 2023 198.41 199.12 198.23 198.71 196.56 4,900
Sep 7, 2023 197.35 198.39 197.35 198.11 195.96 9,100
Sep 6, 2023 200.00 200.00 198.11 199.17 197.01 10,200
Sep 5, 2023 200.98 201.04 200.11 200.11 197.94 6,700
Sep 1, 2023 201.99 201.99 200.84 201.24 199.06 16,100
Aug 31, 2023 201.19 201.79 200.76 200.76 198.58 8,100
Aug 30, 2023 199.87 201.19 199.87 201.00 198.82 7,900
Aug 29, 2023 196.99 200.21 196.99 200.21 198.04 13,500
Aug 28, 2023 197.22 197.42 196.47 197.35 195.21 9,700
Aug 25, 2023 195.35 196.37 194.04 196.02 193.90 13,800
Aug 24, 2023 198.01 198.12 194.67 194.67 192.56 15,000
Aug 23, 2023 195.57 197.54 195.57 197.23 195.09 3,900
Aug 22, 2023 196.33 196.33 195.03 195.10 192.99 7,800
Aug 21, 2023 195.49 195.90 194.04 195.87 193.75 12,700
Aug 18, 2023 193.21 194.95 193.21 194.31 192.20 9,100
Aug 17, 2023 196.47 196.47 194.30 194.30 192.19 10,600
Aug 16, 2023 197.10 197.84 196.05 196.07 193.95 61,300
Aug 15, 2023 198.99 198.99 197.74 197.74 195.60 7,600
Aug 14, 2023 198.24 199.90 198.24 199.90 197.73 6,100
Aug 11, 2023 198.25 199.11 198.25 198.62 196.47 5,800
Aug 10, 2023 200.62 200.62 198.95 199.20 197.04 12,500
Aug 9, 2023 200.40 200.41 198.79 198.79 196.64 8,500
Aug 8, 2023 199.60 200.33 198.80 200.22 198.05 17,200
Aug 7, 2023 200.29 201.41 200.29 201.41 199.23 4,400
Aug 4, 2023 201.60 202.27 199.53 199.53 197.37 19,600
Aug 3, 2023 200.08 201.41 199.99 200.86 198.68 7,400
Aug 2, 2023 202.41 202.56 200.93 201.44 199.26 14,300
Aug 1, 2023 204.11 204.28 203.87 204.11 201.90 8,100
Jul 31, 2023 204.15 204.78 204.09 204.78 202.56 17,500
Jul 28, 2023 203.50 204.32 203.50 204.14 201.93 8,600
Jul 27, 2023 204.96 205.04 201.82 201.82 199.63 7,900
Jul 26, 2023 203.25 204.02 203.00 203.62 201.41 6,900
Jul 25, 2023 202.71 204.00 202.71 203.47 201.27 7,700
Jul 24, 2023 202.44 203.15 202.38 202.86 200.66 7,100
Jul 21, 2023 203.44 203.44 202.16 202.20 200.01 10,200
Jul 20, 2023 203.30 203.30 201.93 202.37 200.18 10,700
Jul 19, 2023 203.60 204.04 203.25 203.72 201.51 58,100
Jul 18, 2023 201.61 203.35 201.34 203.19 200.99 9,800
Jul 17, 2023 200.41 201.79 200.41 201.70 199.51 11,700
Jul 14, 2023 201.69 201.69 200.43 200.48 198.31 8,400
Jul 13, 2023 200.12 201.34 200.12 201.01 198.83 62,600
Jul 12, 2023 199.37 199.86 199.04 199.38 197.22 14,300
Jul 11, 2023 196.46 197.78 196.46 197.63 195.49 10,800
Jul 10, 2023 195.54 196.36 195.38 196.36 194.23 24,900
Jul 7, 2023 195.62 197.12 195.54 195.66 193.54 14,100
Jul 6, 2023 195.89 195.89 194.51 195.85 193.73 10,200
Jul 5, 2023 197.29 197.72 197.18 197.50 195.36 10,400
Jul 3, 2023 197.70 198.00 197.39 198.00 195.85 15,100
Jun 30, 2023 196.55 197.95 196.55 197.45 195.31 42,300
Jun 29, 2023 194.64 195.48 194.64 195.48 193.36 8,700
Jun 28, 2023 194.28 194.89 193.68 194.55 192.44 16,000
Jun 27, 2023 192.75 194.62 192.49 194.37 192.26 183,400
Jun 26, 2023 192.82 193.27 191.95 192.00 189.92 25,400
Jun 23, 2023 0.84 Dividend
Jun 23, 2023 193.03 193.40 192.54 192.75 190.66 9,700
Jun 22, 2023 193.95 194.99 193.94 194.99 192.04 15,900
Jun 21, 2023 195.49 195.49 194.38 194.73 191.79 27,400
Jun 20, 2023 196.11 196.11 194.90 195.51 192.56 21,800
Jun 16, 2023 198.15 198.15 196.46 196.46 193.49 16,000
Jun 15, 2023 194.90 197.73 194.90 197.46 194.48 16,300
Jun 14, 2023 195.43 195.88 193.54 195.05 192.10 25,700
Jun 13, 2023 194.36 195.17 194.36 195.14 192.19 4,700
Jun 12, 2023 192.52 193.55 192.17 193.55 190.63 5,100
Jun 9, 2023 192.25 192.80 191.74 192.06 189.16 3,600
Jun 8, 2023 191.04 191.78 190.84 191.78 188.88 5,100
Jun 7, 2023 191.69 191.95 190.45 190.96 188.08 76,000
Jun 6, 2023 190.22 191.34 190.21 191.34 188.45 11,200
Jun 5, 2023 191.07 191.32 190.10 190.30 187.43 73,100
Jun 2, 2023 188.80 190.95 188.80 190.62 187.74 24,700
Jun 1, 2023 186.16 188.18 185.75 187.66 184.83 36,200
May 31, 2023 186.30 186.37 185.24 186.09 183.28 143,400
May 30, 2023 187.66 187.93 186.53 186.96 184.14 18,400
May 26, 2023 184.79 187.17 184.79 186.77 183.95 6,900
May 25, 2023 184.67 185.11 183.71 184.75 181.96 26,400
May 24, 2023 184.24 184.24 182.89 183.50 180.73 10,600
May 23, 2023 185.81 186.57 184.68 184.68 181.89 9,400
May 22, 2023 186.20 187.13 186.20 186.69 183.87 15,100
May 19, 2023 186.95 187.38 186.00 186.33 183.52 11,900
May 18, 2023 184.54 187.00 184.54 186.75 183.93 36,600
May 17, 2023 183.93 185.26 183.39 184.78 181.99 123,300
May 16, 2023 183.83 183.83 182.67 182.75 179.99 11,800
May 15, 2023 183.69 184.25 183.28 184.18 181.40 5,400
May 12, 2023 184.14 184.24 182.15 183.41 180.64 11,500
May 11, 2023 183.27 183.58 182.72 183.30 180.53 22,000
May 10, 2023 184.18 184.25 182.31 183.91 181.13 6,400
May 9, 2023 183.44 183.52 183.02 183.09 180.32 13,700
May 8, 2023 183.72 183.94 183.26 183.73 180.95 9,700
May 5, 2023 182.20 184.19 182.20 183.87 181.09 6,000
May 4, 2023 181.30 181.30 179.70 180.49 177.76 16,300
May 3, 2023 183.44 183.64 181.68 181.72 178.97 7,600
May 2, 2023 184.45 184.45 181.60 182.94 180.18 12,500
May 1, 2023 185.15 185.77 185.02 185.23 182.43 30,000
Apr 28, 2023 183.02 185.24 183.02 185.24 182.44 9,000
Apr 27, 2023 181.45 183.75 181.35 183.75 180.97 4,600
Apr 26, 2023 181.35 181.48 180.10 180.17 177.45 210,800
Apr 25, 2023 182.95 182.95 180.74 180.74 178.01 6,700

Related Tickers