Russell 3000 Vanguard (NQ: VTHR )

265.77 -1.15 (-0.43%)

Official Closing Price Updated: 4:15 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	266.88	266.96	264.87	265.77	17,774	-1.15(-0.43%)
Nov 11, 2024	267.35	267.35	266.50	266.92	20,538	+0.67(+0.25%)
Nov 08, 2024	265.32	266.66	265.09	266.25	625,457	+1.40(+0.53%)
Nov 07, 2024	264.10	265.26	263.80	264.85	92,543	+1.91(+0.73%)
Nov 06, 2024	261.26	262.96	260.38	262.94	19,218	+7.14(+2.79%)
Nov 05, 2024	253.53	255.82	253.53	255.80	14,769	+3.25(+1.29%)
Nov 04, 2024	252.87	253.66	251.88	252.55	16,066	-0.53(-0.21%)
Nov 01, 2024	253.55	254.89	252.95	253.08	66,990	+0.81(+0.32%)
Oct 31, 2024	255.25	255.25	252.27	252.27	82,674	-4.53(-1.76%)
Oct 30, 2024	256.95	258.32	256.75	256.80	49,563	-0.85(-0.33%)
Oct 29, 2024	256.29	257.99	256.25	257.65	50,612	+0.61(+0.24%)
Oct 28, 2024	257.27	257.65	257.04	257.04	49,283	+0.89(+0.35%)
Oct 25, 2024	257.45	258.53	255.82	256.15	48,663	+0.12(+0.05%)
Oct 24, 2024	256.47	256.64	255.50	256.03	77,733	+0.60(+0.23%)
Oct 23, 2024	257.29	257.32	254.16	255.43	41,838	-2.74(-1.06%)
Oct 22, 2024	257.07	258.17	256.73	258.17	43,314	+0.17(+0.07%)
Oct 21, 2024	258.69	258.81	257.25	258.00	11,989	-1.02(-0.39%)
Oct 18, 2024	258.47	259.27	258.47	259.02	9,907	+1.11(+0.43%)
Oct 17, 2024	259.30	259.30	257.91	257.91	9,855	+0.03(+0.01%)
Oct 16, 2024	256.78	258.22	256.78	257.88	13,148	+0.94(+0.37%)
Oct 15, 2024	258.40	258.94	256.36	256.94	9,912	-1.73(-0.67%)
Oct 14, 2024	257.38	258.75	257.22	258.67	16,193	+2.35(+0.92%)
Oct 11, 2024	255.13	256.74	255.13	256.32	9,926	+1.66(+0.65%)
Oct 10, 2024	254.46	255.12	254.00	254.66	11,556	-0.61(-0.24%)
Oct 09, 2024	253.70	255.27	253.70	255.27	6,432	+1.87(+0.74%)
Oct 08, 2024	251.85	253.49	251.85	253.40	6,821	+2.06(+0.82%)
Oct 07, 2024	253.09	253.09	250.84	251.34	18,368	-2.31(-0.91%)
Oct 04, 2024	253.43	253.65	251.64	253.65	11,058	+2.32(+0.92%)
Oct 03, 2024	250.75	251.68	250.41	251.33	38,580	-0.42(-0.17%)
Oct 02, 2024	250.82	251.99	250.82	251.75	7,163	+0.04(+0.02%)
Oct 01, 2024	254.09	254.09	250.60	251.71	16,190	-1.96(-0.77%)
Sep 30, 2024	252.71	253.98	252.41	253.67	20,569	+0.71(+0.28%)
Sep 27, 2024	254.15	254.15	252.59	252.96	81,575	-0.28(-0.11%)
Sep 26, 2024	253.84	253.88	252.63	253.24	13,927	+1.40(+0.55%)
Sep 25, 2024	253.08	253.08	251.68	251.84	13,136	-1.10(-0.44%)
Sep 24, 2024	252.91	252.95	251.52	252.95	84,904	+0.81(+0.32%)
Sep 23, 2024	252.21	252.44	251.78	252.13	8,562	+0.80(+0.32%)
Sep 20, 2024	251.56	251.84	250.79	251.34	6,579	-0.94(-0.37%)
Sep 19, 2024	252.46	252.91	251.42	252.27	10,023	+4.60(+1.86%)
Sep 18, 2024	248.53	249.95	247.68	247.68	7,481	-0.99(-0.40%)
Sep 17, 2024	249.49	249.89	247.99	248.66	10,193	+0.30(+0.12%)
Sep 16, 2024	247.53	248.41	247.29	248.37	12,188	+0.46(+0.19%)
Sep 13, 2024	246.74	248.05	246.74	247.91	6,930	+1.83(+0.75%)
Sep 12, 2024	244.37	246.07	243.54	246.07	4,436	+2.30(+0.94%)
Sep 11, 2024	241.42	244.01	237.94	243.77	16,414	+2.15(+0.89%)
Sep 10, 2024	241.65	241.65	239.56	241.62	10,148	+1.08(+0.45%)
Sep 09, 2024	239.97	241.03	239.29	240.54	9,445	+2.47(+1.04%)
Sep 06, 2024	242.25	242.25	237.81	238.07	8,311	-4.21(-1.74%)
Sep 05, 2024	242.92	243.95	241.45	242.28	21,416	-0.65(-0.27%)
Sep 04, 2024	242.38	244.31	242.38	242.92	31,002	-0.71(-0.29%)

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.