Canada markets closed

Vanguard Russell 3000 Index Fund ETF Shares (VTHR)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
225.73+2.15 (+0.96%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024225.11226.27225.11225.73225.735,900
Apr 25, 2024221.48223.76221.33223.57223.5756,300
Apr 24, 2024224.98225.04223.65224.71224.715,700
Apr 23, 2024223.92225.04223.92224.62224.629,400
Apr 22, 2024220.98223.18220.44221.83221.8317,600
Apr 19, 2024221.05221.97219.39219.90219.9018,100
Apr 18, 2024222.45223.46221.30221.50221.507,600
Apr 17, 2024224.45224.50222.00222.22222.2246,800
Apr 16, 2024223.63224.57222.81223.33223.339,700
Apr 15, 2024228.28228.44223.73223.73223.7311,300
Apr 12, 2024228.63229.02226.36226.94226.9420,700
Apr 11, 2024229.41230.77227.76230.24230.2413,100
Apr 10, 2024228.18229.27228.00228.63228.6317,000
Apr 09, 2024231.41231.41229.07231.09231.0910,900
Apr 08, 2024231.26231.39230.71230.99230.999,900
Apr 05, 2024228.96231.25228.96230.66230.669,100
Apr 04, 2024232.99233.00228.33228.41228.4111,300
Apr 03, 2024229.77231.66229.77230.92230.92145,700
Apr 02, 2024230.16230.65229.73230.61230.6110,200
Apr 01, 2024233.79233.79232.19232.32232.3218,700
Mar 28, 2024233.04233.50232.96232.96232.9625,100
Mar 27, 2024232.33232.92231.40232.89232.899,300
Mar 26, 2024232.32232.32230.69230.69230.6915,200
Mar 25, 2024231.60231.83231.22231.38231.388,800
Mar 22, 2024232.10232.40231.66231.69231.6914,500
Mar 21, 2024233.03233.15232.54232.54232.548,600
Mar 21, 20240.664 Dividend
Mar 20, 2024229.37232.25229.37232.12231.4628,000
Mar 19, 2024228.02229.85227.86229.85229.197,300
Mar 18, 2024228.75229.57228.55228.75228.108,800
Mar 15, 2024227.36228.14226.84227.39226.748,900
Mar 14, 2024229.00229.00227.35228.89228.248,400
Mar 13, 2024229.86230.13229.00229.63228.974,600
Mar 12, 2024228.60229.97228.60229.79229.138,100
Mar 11, 2024227.30227.74226.56227.63226.989,200
Mar 08, 2024230.09230.82227.77227.98227.3316,500
Mar 07, 2024228.10229.56228.10229.27228.6111,900
Mar 06, 2024227.46227.86226.45227.01226.3612,000
Mar 05, 2024226.91226.98224.84225.65225.006,400
Mar 04, 2024227.98228.88227.98228.06227.4137,200
Mar 01, 2024226.63228.37226.43228.31227.6613,100
Feb 29, 2024226.58226.96225.74226.44225.7911,000
Feb 28, 2024225.18225.66225.18225.54224.8971,300
Feb 27, 2024225.76225.80225.01225.80225.1512,100
Feb 26, 2024225.97225.97225.09225.09224.4511,800
Feb 23, 2024226.56226.57225.61225.61224.9615,400
Feb 22, 2024224.09225.73223.89225.45224.8112,900
Feb 21, 2024220.70221.30219.77221.30220.6728,500
Feb 20, 2024222.06222.06220.50221.23220.6026,400
Feb 16, 2024223.77224.16222.41222.62221.9815,600
Feb 15, 2024222.67223.99222.32223.99223.3512,100
Feb 14, 2024221.26222.26220.26222.26221.6210,900
Feb 13, 2024219.38220.53218.32219.83219.2018,900
Feb 12, 2024223.16224.26223.05223.15222.5111,400
Feb 09, 2024222.18223.14221.82223.14222.508,100
Feb 08, 2024221.19221.59221.08221.44220.8114,500
Feb 07, 2024220.53221.29219.88221.29220.6610,200
Feb 06, 2024219.29219.39218.54219.39218.7612,600
Feb 05, 2024219.35219.35217.78218.82218.1924,600
Feb 02, 2024217.45220.16217.45219.63219.0022,700
Feb 01, 2024215.83217.65215.80217.42216.8013,900
Jan 31, 2024217.40217.69214.92215.09214.4716,400
Jan 30, 2024218.74218.82218.30218.77218.1420,000
Jan 29, 2024217.01219.05217.01219.05218.4240,000
Jan 26, 2024216.96217.67216.71217.17216.5512,300
Jan 25, 2024217.04217.19216.23217.18216.56131,500
Jan 24, 2024217.16217.50215.77215.95215.3345,400
Jan 23, 2024216.05216.15215.13216.15215.5329,500
Jan 22, 2024215.67216.17215.30215.37214.7526,800
Jan 19, 2024212.83214.81212.37214.81214.2037,900
Jan 18, 2024211.19212.27210.37212.06211.4550,600
Jan 17, 2024209.94210.46209.21210.46209.869,300
Jan 16, 2024211.38212.27210.85211.49210.8943,600
Jan 12, 2024213.08213.45211.97212.47211.8615,100
Jan 11, 2024213.04213.04210.69212.23211.6210,900
Jan 10, 2024211.84212.87211.80212.75212.1477,000
Jan 09, 2024211.11211.98210.62211.58210.9794,300
Jan 08, 2024209.23212.15209.23212.15211.5415,500
Jan 05, 2024208.31210.02208.31208.69208.0930,100
Jan 04, 2024209.15210.23208.47208.47207.87314,600
Jan 03, 2024210.09210.22208.90208.90208.3039,600
Jan 02, 2024212.83212.83210.42211.48210.88104,300
Dec 29, 2023213.61213.77212.08212.83212.2261,200
Dec 28, 2023213.21213.88213.21213.35212.7420,000
Dec 27, 2023213.29213.59212.91213.49212.8830,300
Dec 26, 2023212.41213.38212.41213.24212.6316,100
Dec 22, 2023212.21212.73211.25212.17211.5627,700
Dec 21, 2023211.19211.64210.00211.61211.0016,900
Dec 20, 2023212.62212.91209.22209.41208.81112,100
Dec 19, 2023210.98212.40210.98212.20211.5915,100
Dec 19, 20230.915 Dividend
Dec 18, 2023211.14212.10211.14211.93210.4135,700
Dec 15, 2023211.07211.27210.25210.93209.4249,600
Dec 14, 2023211.39211.79209.90211.25209.7429,900
Dec 13, 2023207.08210.07206.63210.07208.5615,400
Dec 12, 2023205.83206.83205.20206.83205.35230,300
Dec 11, 2023204.68205.84204.68205.72204.2516,500
Dec 08, 2023203.88205.32203.88204.90203.4328,800
Dec 07, 2023203.17204.29203.17204.27202.81130,900
Dec 06, 2023204.38204.47202.52202.72201.2716,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...