U.S. markets closed

Vanguard Russell 3000 Index Fund ETF Shares (VTHR)

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
239.60-0.97 (-0.40%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 2024240.72242.01239.60239.60239.607,564
27 jun 2024240.15240.65239.81240.57240.5710,300
27 jun 20240.776 Dividendo
26 jun 2024240.12240.95239.84240.60239.8222,900
25 jun 2024240.38240.62240.00240.61239.8318,800
24 jun 2024240.12241.50239.86239.86239.0980,800
21 jun 2024239.99240.61239.69240.38239.6010,500
20 jun 2024241.28241.58240.11240.60239.827,800
18 jun 2024240.47241.19240.47241.11240.3311,200
17 jun 2024238.48241.09238.29240.60239.8211,500
14 jun 2024238.07238.56237.66238.52237.7531,400
13 jun 2024240.03240.03237.93239.14238.3736,500
12 jun 2024239.53240.26239.02239.16238.3922,600
11 jun 2024235.73236.98235.45236.98236.2211,300
10 jun 2024235.30236.44235.00236.39235.638,000
07 jun 2024235.79236.67235.55235.78235.026,900
06 jun 2024236.51236.64235.77236.15235.398,800
05 jun 2024234.36236.46234.36236.46235.708,800
04 jun 2024233.08233.85232.34233.56232.8110,200
03 jun 2024234.55234.55231.87233.60232.859,700
31 may 2024232.17233.54230.15233.35232.609,800
30 may 2024232.31232.67231.77231.88231.1310,300
29 may 2024232.96233.21232.61232.92232.1757,300
28 may 2024235.23235.23233.53234.60233.8443,100
24 may 2024233.71234.68233.71234.67233.914,200
23 may 2024236.38236.38232.60233.05232.3012,700
22 may 2024235.45235.74234.20234.88234.128,600
21 may 2024235.27235.96235.27235.96235.206,500
20 may 2024235.23235.98235.23235.42234.669,400
17 may 2024234.85235.33234.42235.10234.3412,400
16 may 2024235.53235.82234.70234.70233.946,200
15 may 2024233.77235.55233.49235.55234.798,500
14 may 2024231.73232.70231.42232.63231.8813,700
13 may 2024232.47232.47231.02231.51230.7616,800
10 may 2024231.92231.99230.85231.27230.5251,500
09 may 2024229.88231.29229.85231.29230.548,100
08 may 2024228.55229.81228.55229.61228.874,500
07 may 2024230.12230.55229.88230.01229.2744,600
06 may 2024228.24229.66228.24229.62228.8826,000
03 may 2024227.72227.72226.49227.32226.598,900
02 may 2024224.26224.78222.55224.55223.8333,100
01 may 2024222.85225.37222.27222.55221.8315,800
30 abr 2024225.50226.24222.71222.71221.9995,400
29 abr 2024226.41226.92225.93226.48225.758,200
26 abr 2024225.11226.27225.11225.73225.005,900
25 abr 2024221.48223.76221.33223.57222.8556,300
24 abr 2024224.98225.04223.65224.71223.995,700
23 abr 2024223.92225.04223.92224.62223.909,400
22 abr 2024220.98223.18220.44221.83221.1117,600
19 abr 2024221.05221.97219.39219.90219.1918,100
18 abr 2024222.45223.46221.30221.50220.797,600
17 abr 2024224.45224.50222.00222.22221.5046,800
16 abr 2024223.63224.57222.81223.33222.619,700
15 abr 2024228.28228.44223.73223.73223.0111,300
12 abr 2024228.63229.02226.36226.94226.2120,700
11 abr 2024229.41230.77227.76230.24229.5013,100
10 abr 2024228.18229.27228.00228.63227.8917,000
09 abr 2024231.41231.41229.07231.09230.3410,900
08 abr 2024231.26231.39230.71230.99230.249,900
05 abr 2024228.96231.25228.96230.66229.929,100
04 abr 2024232.99233.00228.33228.41227.6711,300
03 abr 2024229.77231.66229.77230.92230.18145,700
02 abr 2024230.16230.65229.73230.61229.8710,200
01 abr 2024233.79233.79232.19232.32231.5718,700
28 mar 2024233.04233.50232.96232.96232.2125,100
27 mar 2024232.33232.92231.40232.89232.149,300
26 mar 2024232.32232.32230.69230.69229.9515,200
25 mar 2024231.60231.83231.22231.38230.638,800
22 mar 2024232.10232.40231.66231.69230.9414,500
21 mar 2024233.03233.15232.54232.54231.798,600
21 mar 20240.664 Dividendo
20 mar 2024229.37232.25229.37232.12230.7128,000
19 mar 2024228.02229.85227.86229.85228.457,300
18 mar 2024228.75229.57228.55228.75227.368,800
15 mar 2024227.36228.14226.84227.39226.018,900
14 mar 2024229.00229.00227.35228.89227.508,400
13 mar 2024229.86230.13229.00229.63228.234,600
12 mar 2024228.60229.97228.60229.79228.398,100
11 mar 2024227.30227.74226.56227.63226.259,200
08 mar 2024230.09230.82227.77227.98226.5916,500
07 mar 2024228.10229.56228.10229.27227.8811,900
06 mar 2024227.46227.86226.45227.01225.6312,000
05 mar 2024226.91226.98224.84225.65224.286,400
04 mar 2024227.98228.88227.98228.06226.6737,200
01 mar 2024226.63228.37226.43228.31226.9213,100
29 feb 2024226.58226.96225.74226.44225.0611,000
28 feb 2024225.18225.66225.18225.54224.1771,300
27 feb 2024225.76225.80225.01225.80224.4312,100
26 feb 2024225.97225.97225.09225.09223.7211,800
23 feb 2024226.56226.57225.61225.61224.2415,400
22 feb 2024224.09225.73223.89225.45224.0812,900
21 feb 2024220.70221.30219.77221.30219.9628,500
20 feb 2024222.06222.06220.50221.23219.8926,400
16 feb 2024223.77224.16222.41222.62221.2715,600
15 feb 2024222.67223.99222.32223.99222.6312,100
14 feb 2024221.26222.26220.26222.26220.9110,900
13 feb 2024219.38220.53218.32219.83218.4918,900
12 feb 2024223.16224.26223.05223.15221.7911,400
09 feb 2024222.18223.14221.82223.14221.788,100
08 feb 2024221.19221.59221.08221.44220.0914,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...