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

Russell 3000 Vanguard (NQ: VTHR )

233.81 -1.07 (-0.46%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 23, 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 (%)
Feb 29, 2024 225.93 226.31 225.09 225.79 11,048 +0.90(+0.40%)
Feb 28, 2024 224.54 225.01 224.54 224.90 71,506 -0.26(-0.12%)
Feb 27, 2024 225.11 225.15 224.37 225.15 12,183 +0.71(+0.32%)
Feb 26, 2024 225.32 225.32 224.45 224.45 11,801 -0.52(-0.23%)
Feb 23, 2024 225.91 225.92 224.97 224.97 15,445 +0.16(+0.07%)
Feb 22, 2024 223.45 225.09 223.25 224.81 12,888 +4.14(+1.88%)
Feb 21, 2024 220.07 220.67 219.14 220.67 28,619 +0.07(+0.03%)
Feb 20, 2024 221.43 221.43 219.87 220.60 26,443 -1.39(-0.62%)
Feb 16, 2024 223.13 223.52 221.77 221.98 15,616 -1.37(-0.61%)
Feb 15, 2024 222.03 223.35 221.68 223.35 12,183 +1.72(+0.78%)
Feb 14, 2024 220.63 221.62 219.63 221.62 10,953 +2.42(+1.11%)
Feb 13, 2024 218.75 219.90 217.70 219.20 18,932 -3.31(-1.49%)
Feb 12, 2024 222.52 223.62 222.41 222.51 11,465 +0.01(+0.00%)
Feb 09, 2024 221.54 222.50 221.19 222.50 8,132 +1.70(+0.77%)
Feb 08, 2024 220.56 220.96 220.45 220.81 14,566 +0.15(+0.07%)
Feb 07, 2024 219.90 220.66 219.25 220.66 10,263 +1.89(+0.87%)
Feb 06, 2024 218.66 218.76 217.91 218.76 12,636 +0.57(+0.26%)
Feb 05, 2024 218.72 218.72 217.16 218.19 24,674 -0.81(-0.37%)
Feb 02, 2024 216.83 219.53 216.83 219.00 22,741 +2.20(+1.02%)
Feb 01, 2024 215.21 217.03 215.18 216.80 13,985 +2.32(+1.08%)
Jan 31, 2024 216.78 217.07 214.31 214.47 16,417 -3.67(-1.68%)
Jan 30, 2024 218.11 218.19 217.68 218.14 20,078 -0.28(-0.13%)
Jan 29, 2024 216.39 218.42 216.39 218.42 40,131 +1.88(+0.87%)
Jan 26, 2024 216.34 217.04 216.09 216.55 12,334 -0.01(-0.00%)
Jan 25, 2024 216.42 216.56 215.61 216.56 131,846 +1.23(+0.57%)
Jan 24, 2024 216.54 216.88 215.15 215.33 45,491 -0.20(-0.09%)
Jan 23, 2024 215.43 215.53 214.51 215.53 29,632 +0.78(+0.36%)
Jan 22, 2024 215.05 215.55 214.68 214.75 26,884 +0.56(+0.26%)
Jan 19, 2024 212.22 214.20 211.76 214.20 38,006 +2.74(+1.30%)
Jan 18, 2024 210.58 211.66 209.77 211.45 50,764 +1.60(+0.76%)
Jan 17, 2024 209.34 209.86 208.61 209.86 9,306 -1.03(-0.49%)
Jan 16, 2024 210.78 211.66 210.25 210.88 43,690 -0.98(-0.46%)
Jan 12, 2024 212.47 212.84 211.36 211.86 15,189 +0.24(+0.11%)
Jan 11, 2024 212.43 212.43 210.09 211.62 10,893 -0.52(-0.24%)
Jan 10, 2024 211.23 212.26 211.19 212.14 77,207 +1.17(+0.55%)
Jan 09, 2024 210.51 211.37 210.01 210.97 94,562 -0.57(-0.27%)
Jan 08, 2024 208.63 211.54 208.63 211.54 15,559 +3.45(+1.66%)
Jan 05, 2024 207.71 209.42 207.71 208.09 30,205 +0.22(+0.11%)
Jan 04, 2024 208.55 209.63 207.87 207.87 315,537 -0.43(-0.21%)
Jan 03, 2024 209.49 209.62 208.30 208.30 39,667 -2.57(-1.22%)
Jan 02, 2024 212.22 212.22 209.82 210.88 104,561 -1.35(-0.63%)
Dec 29, 2023 213.00 213.16 211.47 212.22 61,341 -0.52(-0.24%)
Dec 28, 2023 212.60 213.27 212.60 212.74 20,028 -0.14(-0.07%)
Dec 27, 2023 212.68 212.98 212.30 212.88 30,348 +0.25(+0.12%)
Dec 26, 2023 211.80 212.77 211.80 212.63 16,127 +1.07(+0.50%)
Dec 22, 2023 211.60 212.13 210.65 211.56 27,773 +0.56(+0.26%)
Dec 21, 2023 210.59 211.03 209.40 211.00 16,967 +2.19(+1.05%)
Dec 20, 2023 212.01 212.30 208.62 208.81 112,415 -2.78(-1.31%)
Dec 19, 2023 210.38 211.79 210.38 211.59 15,147 +1.18(+0.56%)
Dec 18, 2023 209.63 210.57 209.63 210.41 35,977 +0.99(+0.47%)
Dec 15, 2023 209.56 209.75 208.74 209.42 49,966 -0.32(-0.15%)
Dec 14, 2023 209.88 210.27 208.40 209.74 30,122 +1.17(+0.56%)
Dec 13, 2023 205.60 208.56 205.15 208.56 15,473 +3.22(+1.57%)
Dec 12, 2023 204.35 205.35 203.73 205.35 231,913 +1.10(+0.54%)
Dec 11, 2023 203.21 204.37 203.21 204.25 16,653 +0.81(+0.40%)
Dec 08, 2023 202.42 203.85 202.42 203.43 28,958 +0.62(+0.31%)
Dec 07, 2023 201.71 202.83 201.71 202.81 131,825 +1.54(+0.76%)
Dec 06, 2023 202.92 203.00 201.07 201.27 16,654 -0.75(-0.37%)
Dec 05, 2023 201.56 202.28 201.35 202.02 28,168 -0.44(-0.22%)
Dec 04, 2023 201.81 202.61 201.20 202.46 112,704 -0.42(-0.21%)
Dec 01, 2023 200.79 203.09 200.79 202.88 80,229 +1.67(+0.83%)
Nov 30, 2023 201.10 201.39 200.21 201.21 11,978 +0.73(+0.37%)
Nov 29, 2023 201.14 202.10 200.36 200.47 68,255 -0.14(-0.07%)
Nov 28, 2023 200.29 201.03 199.82 200.61 18,748 +0.41(+0.20%)
Nov 27, 2023 200.12 200.79 200.12 200.21 31,034 -0.59(-0.29%)
Nov 24, 2023 200.45 200.79 200.34 200.79 17,912 +0.44(+0.22%)
Nov 22, 2023 199.94 200.81 199.94 200.35 25,186 +0.70(+0.35%)
Nov 21, 2023 199.79 199.79 199.12 199.66 32,963 -0.38(-0.19%)
Nov 20, 2023 198.53 200.40 198.20 200.04 12,825 +1.33(+0.67%)
Nov 17, 2023 198.09 198.77 198.09 198.71 37,123 +0.78(+0.40%)
Nov 16, 2023 197.84 198.30 197.30 197.92 10,533 -0.43(-0.22%)
Nov 15, 2023 198.08 198.96 198.08 198.35 119,093 +0.57(+0.29%)
Nov 14, 2023 195.97 198.22 195.97 197.78 12,317 +4.38(+2.26%)
Nov 13, 2023 193.39 193.83 192.57 193.40 50,534 -0.09(-0.05%)
Nov 10, 2023 191.48 193.58 190.89 193.49 88,918 +2.68(+1.41%)
Nov 09, 2023 192.73 192.73 190.57 190.81 18,963 -1.44(-0.75%)
Nov 08, 2023 192.39 192.72 191.55 192.25 163,026 -0.23(-0.12%)
Nov 07, 2023 192.06 192.67 191.37 192.48 10,224 +0.61(+0.32%)
Nov 06, 2023 192.38 192.38 191.04 191.88 85,667 +0.23(+0.12%)
Nov 03, 2023 190.60 192.48 190.60 191.65 124,558 +2.04(+1.08%)
Nov 02, 2023 187.87 189.60 187.87 189.60 9,595 +3.78(+2.04%)
Nov 01, 2023 184.55 186.12 184.24 185.82 21,195 +1.73(+0.94%)
Oct 31, 2023 182.63 184.09 182.63 184.09 21,899 +1.51(+0.83%)
Oct 30, 2023 181.94 183.20 181.47 182.58 103,109 +1.88(+1.04%)
Oct 27, 2023 182.08 182.41 180.29 180.71 15,447 -0.91(-0.50%)
Oct 26, 2023 183.12 183.14 181.62 181.62 17,606 -2.06(-1.12%)
Oct 25, 2023 185.93 185.93 183.43 183.68 86,267 -2.98(-1.60%)
Oct 24, 2023 186.34 186.89 185.60 186.65 6,955 +1.62(+0.87%)
Oct 23, 2023 184.53 186.59 184.28 185.03 21,664 -0.54(-0.29%)
Oct 20, 2023 187.60 187.60 185.57 185.57 6,533 -2.23(-1.19%)
Oct 19, 2023 189.85 190.72 187.81 187.81 4,540 -1.82(-0.96%)
Oct 18, 2023 191.53 191.76 189.61 189.62 6,579 -2.98(-1.55%)
Oct 17, 2023 191.16 193.25 191.10 192.60 32,359 +0.35(+0.18%)
Oct 16, 2023 191.35 192.50 191.32 192.25 7,175 +2.10(+1.11%)
Oct 13, 2023 192.34 192.34 189.63 190.15 24,640 -1.18(-0.62%)
Oct 12, 2023 192.83 192.83 190.36 191.33 32,903 -1.21(-0.63%)
Oct 11, 2023 192.43 192.81 191.63 192.54 22,254 +0.54(+0.28%)
Oct 10, 2023 191.54 193.06 191.14 192.00 14,901 +1.34(+0.70%)
Oct 09, 2023 188.89 191.06 188.43 190.66 21,379 +0.88(+0.47%)
Oct 06, 2023 186.64 190.23 185.86 189.78 22,916 +2.59(+1.38%)
Oct 05, 2023 187.02 187.69 185.96 187.19 20,963 -0.23(-0.12%)
Oct 04, 2023 186.44 187.71 186.24 187.42 8,142 +1.13(+0.61%)
Oct 03, 2023 187.63 188.44 185.60 186.29 12,195 -2.36(-1.25%)
Oct 02, 2023 188.98 189.35 187.78 188.65 7,055 -0.72(-0.38%)
Sep 29, 2023 191.22 191.22 188.95 189.36 4,500 -0.26(-0.14%)
Sep 28, 2023 188.72 190.19 188.29 189.62 7,725 +1.01(+0.54%)
Sep 27, 2023 188.99 188.99 187.17 188.61 7,606 +0.65(+0.34%)
Sep 26, 2023 190.03 190.03 187.96 187.96 15,939 -3.13(-1.64%)
Sep 25, 2023 189.53 191.09 190.14 191.09 12,873 +1.13(+0.60%)
Sep 22, 2023 190.95 191.52 189.96 189.96 8,481 -0.75(-0.40%)
Sep 21, 2023 192.89 192.89 190.51 190.71 14,297 -3.30(-1.70%)
Sep 20, 2023 196.37 196.37 194.01 194.01 406,495 -1.77(-0.90%)
Sep 19, 2023 195.69 195.98 194.54 195.79 17,358 -0.31(-0.16%)
Sep 18, 2023 195.84 196.71 195.84 196.09 12,502 -0.18(-0.09%)
Sep 15, 2023 197.92 197.92 195.94 196.27 11,242 -2.31(-1.17%)
Sep 14, 2023 197.72 198.64 197.50 198.59 5,201 +2.07(+1.05%)
Sep 13, 2023 196.72 197.16 196.24 196.52 6,803 -0.34(-0.17%)
Sep 12, 2023 197.15 197.73 196.62 196.85 5,962 -0.76(-0.39%)
Sep 11, 2023 197.64 197.71 197.24 197.62 4,990 +1.06(+0.54%)
Sep 08, 2023 196.26 196.96 196.08 196.56 4,983 +0.59(+0.30%)
Sep 07, 2023 195.21 196.24 195.21 195.96 9,173 -1.05(-0.53%)
Sep 06, 2023 197.83 197.83 195.97 197.01 10,302 -0.93(-0.47%)
Sep 05, 2023 198.80 198.86 197.94 197.94 6,793 -1.12(-0.56%)
Sep 01, 2023 199.80 199.80 198.66 199.06 16,232 +0.47(+0.24%)
Aug 31, 2023 199.01 199.60 198.59 198.59 8,149 -0.24(-0.12%)
Aug 30, 2023 197.71 199.01 197.71 198.82 8,006 +0.78(+0.39%)
Aug 29, 2023 194.86 198.04 194.86 198.04 13,743 +2.83(+1.45%)
Aug 28, 2023 195.08 195.28 194.34 195.21 9,898 +1.32(+0.68%)
Aug 25, 2023 193.23 194.24 191.94 193.90 13,983 +1.33(+0.69%)
Aug 24, 2023 195.87 195.97 192.56 192.56 15,151 -2.53(-1.30%)
Aug 23, 2023 193.45 195.40 193.45 195.09 3,952 +2.11(+1.09%)
Aug 22, 2023 194.20 194.20 192.92 192.99 7,872 -0.76(-0.39%)
Aug 21, 2023 193.37 193.78 191.93 193.75 12,850 +1.54(+0.80%)
Aug 18, 2023 191.12 192.84 191.12 192.21 9,209 +0.01(+0.01%)
Aug 17, 2023 194.34 194.34 192.19 192.19 10,685 -1.75(-0.90%)
Aug 16, 2023 194.97 195.70 193.93 193.95 61,967 -1.65(-0.84%)
Aug 15, 2023 196.83 196.83 195.60 195.60 7,696 -2.14(-1.08%)
Aug 14, 2023 196.09 197.73 196.09 197.73 6,206 +1.27(+0.64%)
Aug 11, 2023 196.10 196.95 196.10 196.47 5,827 -0.57(-0.29%)
Aug 10, 2023 198.44 198.44 196.79 197.04 12,602 +0.41(+0.21%)
Aug 09, 2023 198.23 198.24 196.64 196.64 8,593 -1.41(-0.71%)
Aug 08, 2023 197.44 198.16 196.65 198.05 17,409 -1.18(-0.59%)
Aug 07, 2023 198.12 199.23 198.12 199.23 4,492 +1.86(+0.94%)
Aug 04, 2023 199.42 200.08 197.37 197.37 19,843 -1.32(-0.66%)
Aug 03, 2023 197.91 199.23 197.82 198.68 7,501 -0.57(-0.29%)
Aug 02, 2023 200.22 200.36 198.75 199.26 14,431 -2.64(-1.31%)
Aug 01, 2023 201.90 202.07 201.66 201.90 8,184 -0.66(-0.33%)
Jul 31, 2023 201.94 202.56 201.88 202.56 17,650 +0.63(+0.31%)
Jul 28, 2023 201.29 202.11 201.29 201.93 8,694 +2.30(+1.15%)
Jul 27, 2023 202.74 202.81 199.63 199.63 7,962 -1.78(-0.88%)
Jul 26, 2023 201.05 201.81 200.80 201.41 6,986 +0.15(+0.07%)
Jul 25, 2023 200.51 201.79 200.51 201.27 7,795 +0.60(+0.30%)
Jul 24, 2023 200.25 200.94 200.19 200.66 7,220 +0.65(+0.33%)
Jul 21, 2023 201.24 201.24 199.97 200.01 10,264 -0.17(-0.08%)
Jul 20, 2023 201.10 201.10 199.74 200.18 10,841 -1.34(-0.66%)
Jul 19, 2023 201.39 201.83 201.05 201.51 58,742 +0.52(+0.26%)
Jul 18, 2023 199.43 201.15 199.16 200.99 9,873 +1.47(+0.74%)
Jul 17, 2023 198.24 199.60 198.24 199.51 11,790 +1.21(+0.61%)
Jul 14, 2023 199.50 199.50 198.25 198.31 8,463 -0.52(-0.26%)
Jul 13, 2023 197.95 199.16 197.95 198.83 63,332 +1.61(+0.82%)
Jul 12, 2023 197.21 197.69 196.88 197.22 14,493 +1.73(+0.89%)
Jul 11, 2023 194.33 195.64 194.33 195.49 10,939 +1.26(+0.65%)
Jul 10, 2023 193.42 194.23 193.26 194.23 25,169 +0.69(+0.36%)
Jul 07, 2023 193.50 194.98 193.42 193.54 14,296 -0.19(-0.10%)
Jul 06, 2023 193.77 193.77 192.40 193.73 10,267 -1.63(-0.84%)
Jul 05, 2023 195.15 195.58 195.04 195.36 10,470 -0.49(-0.25%)
Jul 03, 2023 195.56 195.85 195.25 195.85 15,312 +0.54(+0.28%)
Jun 30, 2023 194.42 195.80 194.42 195.31 42,792 +1.95(+1.01%)
Jun 29, 2023 192.53 193.36 192.53 193.36 8,763 +0.92(+0.48%)
Jun 28, 2023 192.18 192.78 191.58 192.44 16,210 +0.18(+0.09%)
Jun 27, 2023 190.66 192.51 190.41 192.26 185,361 +2.34(+1.23%)
Jun 26, 2023 190.73 191.18 189.87 189.92 25,693 -0.74(-0.39%)
Jun 23, 2023 190.94 191.30 190.45 190.66 9,763 -1.38(-0.72%)
Jun 22, 2023 191.02 192.04 191.01 192.04 16,150 +0.26(+0.13%)
Jun 21, 2023 192.54 192.54 191.44 191.79 27,805 -0.77(-0.40%)
Jun 20, 2023 193.15 193.15 191.96 192.56 22,162 -0.94(-0.48%)
Jun 16, 2023 195.16 195.16 193.49 193.49 16,255 -0.99(-0.51%)
Jun 15, 2023 191.96 194.74 191.96 194.48 16,584 +13.52(+7.47%)
May 08, 2023 180.94 181.16 180.49 180.96 9,797 -0.14(-0.08%)
May 05, 2023 179.45 181.41 179.45 181.09 6,121 +3.33(+1.87%)
May 04, 2023 178.56 178.56 176.99 177.76 16,540 -1.21(-0.68%)
May 03, 2023 180.67 180.87 178.94 178.97 7,710 -1.20(-0.67%)
May 02, 2023 181.66 181.66 178.86 180.18 12,655 -2.25(-1.24%)
May 01, 2023 182.35 182.97 182.23 182.43 30,440 -0.01(-0.01%)
Apr 28, 2023 180.26 182.44 180.26 182.44 9,173 +1.47(+0.81%)
Apr 27, 2023 178.71 180.97 178.61 180.97 4,719 +3.53(+1.99%)
Apr 26, 2023 178.61 178.74 177.38 177.45 214,006 -0.56(-0.32%)
Apr 25, 2023 180.19 180.19 178.01 178.01 6,823 -3.46(-1.91%)
Apr 24, 2023 181.59 181.60 180.74 181.47 35,084 +0.46(+0.26%)
Apr 21, 2023 181.25 181.33 180.41 181.00 5,878 -0.22(-0.12%)
Apr 20, 2023 180.97 181.77 180.53 181.22 2,985 -0.93(-0.51%)
Apr 19, 2023 181.22 182.38 181.22 182.15 5,421 -0.13(-0.07%)
Apr 18, 2023 182.53 182.73 181.97 182.28 4,029 +0.14(+0.08%)
Apr 17, 2023 181.27 182.14 180.70 182.14 7,371 +0.87(+0.48%)
Apr 14, 2023 181.80 182.38 180.44 181.27 9,356 -0.62(-0.34%)
Apr 13, 2023 180.32 181.89 180.32 181.89 9,010 +2.33(+1.30%)
Apr 12, 2023 181.36 181.36 179.20 179.56 20,905 -0.83(-0.46%)
Apr 11, 2023 180.32 180.85 179.97 180.38 11,400 +0.39(+0.22%)
Apr 10, 2023 178.47 180.00 178.45 179.99 20,665 +0.23(+0.13%)
Apr 06, 2023 178.89 179.76 178.24 179.76 13,074 +0.62(+0.35%)
Apr 05, 2023 179.17 179.17 178.21 179.14 14,049 -0.65(-0.36%)
Apr 04, 2023 181.55 181.55 179.08 179.79 54,873 -1.03(-0.57%)
Apr 03, 2023 179.93 180.94 179.93 180.83 12,855 +0.29(+0.16%)
Mar 31, 2023 178.38 180.53 178.38 180.53 5,848 +2.86(+1.61%)
Mar 30, 2023 177.66 177.96 176.96 177.68 35,164 +0.92(+0.52%)
Mar 29, 2023 176.16 176.77 175.57 176.75 40,548 +2.32(+1.33%)
Mar 28, 2023 174.58 174.64 173.57 174.44 116,303 -0.22(-0.12%)
Mar 27, 2023 175.32 175.49 174.22 174.65 19,881 +0.43(+0.25%)
Mar 24, 2023 172.42 174.22 171.94 174.22 33,658 +1.31(+0.76%)
Mar 23, 2023 174.11 175.49 172.08 172.91 33,345 +0.14(+0.08%)
Mar 22, 2023 175.56 176.62 172.59 172.77 216,310 -3.12(-1.77%)
Mar 21, 2023 174.92 175.94 174.61 175.89 26,503 +2.44(+1.41%)
Mar 20, 2023 172.30 173.55 172.30 173.45 18,552 +1.51(+0.88%)
Mar 17, 2023 173.66 173.66 171.41 171.94 5,465 -2.19(-1.26%)
Mar 16, 2023 170.13 174.12 170.13 174.12 11,665 +3.38(+1.98%)
Mar 15, 2023 169.81 170.86 168.70 170.75 9,772 -1.78(-1.03%)
Mar 14, 2023 171.91 173.10 170.50 172.52 121,018 +3.23(+1.91%)
Mar 13, 2023 167.96 171.30 167.96 169.29 9,426 -0.93(-0.55%)
Mar 10, 2023 172.48 173.08 169.38 170.23 8,891 -2.61(-1.51%)
Mar 09, 2023 177.00 177.25 172.80 172.84 46,151 -3.82(-2.16%)
Mar 08, 2023 176.57 176.81 175.54 176.66 9,968 +0.25(+0.14%)
Mar 07, 2023 179.17 179.17 176.06 176.41 13,320 -2.66(-1.49%)
Mar 06, 2023 179.84 180.31 178.75 179.07 21,079 -0.04(-0.02%)
Mar 03, 2023 177.53 179.19 176.99 179.11 67,317 +2.62(+1.48%)
Mar 02, 2023 174.05 176.61 174.05 176.49 6,844 +1.31(+0.75%)
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.