Vanguard Russell 3000 Index Fund ETF Shares (VTHR) Historical Stock Data
224.71 ↑0.09 (0.04%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTHR is down -0.14% a day on average. There have been 12 days where Vanguard Russell 3000 Index Fund ETF Shares closed green and 18 days where VTHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 224.98 | 224.71 | ↓$0.27 (-0.12%) | 223.65 | 225.04 | 5.57K |
| 2024-04-23 | 223.92 | 224.62 | ↑$0.70 (0.31%) | 223.92 | 225.04 | 9.41K |
| 2024-04-22 | 220.98 | 221.83 | ↑$0.85 (0.38%) | 220.45 | 223.18 | 17.55K |
| 2024-04-19 | 221.90 | 219.90 | ↓$2.00 (-0.90%) | 219.39 | 221.93 | 18.11K |
| 2024-04-18 | 222.45 | 221.50 | ↓$0.95 (-0.43%) | 221.30 | 223.46 | 7.54K |
| 2024-04-17 | 224.45 | 222.22 | ↓$2.23 (-0.99%) | 222.19 | 224.50 | 46.74K |
| 2024-04-16 | 223.63 | 223.33 | ↓$0.30 (-0.13%) | 222.81 | 224.57 | 9.72K |
| 2024-04-15 | 228.28 | 223.73 | ↓$4.55 (-1.99%) | 223.73 | 228.44 | 11.25K |
| 2024-04-12 | 228.97 | 226.94 | ↓$2.03 (-0.88%) | 226.36 | 229.02 | 20.67K |
| 2024-04-11 | 229.06 | 230.24 | ↑$1.19 (0.52%) | 227.76 | 230.66 | 13.11K |
| 2024-04-10 | 228.18 | 228.63 | ↑$0.45 (0.20%) | 228.00 | 229.19 | 17.04K |
| 2024-04-09 | 231.41 | 231.09 | ↓$0.32 (-0.14%) | 229.07 | 231.41 | 10.81K |
| 2024-04-08 | 231.08 | 230.99 | ↓$0.09 (-0.04%) | 230.71 | 231.39 | 9.86K |
| 2024-04-05 | 228.96 | 230.66 | ↑$1.70 (0.74%) | 228.96 | 231.25 | 9.05K |
| 2024-04-04 | 232.99 | 228.41 | ↓$4.58 (-1.97%) | 228.33 | 233.00 | 11.31K |
| 2024-04-03 | 229.77 | 230.92 | ↑$1.15 (0.50%) | 229.77 | 231.66 | 145.68K |
| 2024-04-02 | 230.16 | 230.61 | ↑$0.45 (0.20%) | 229.73 | 230.61 | 9.81K |
| 2024-04-01 | 233.79 | 232.32 | ↓$1.47 (-0.63%) | 232.19 | 233.79 | 18.62K |
| 2024-03-28 | 233.04 | 232.96 | ↓$0.08 (-0.03%) | 232.96 | 233.50 | 25.14K |
| 2024-03-27 | 232.33 | 232.89 | ↑$0.56 (0.24%) | 231.40 | 232.92 | 9.32K |
| 2024-03-26 | 232.32 | 230.69 | ↓$1.63 (-0.70%) | 230.69 | 232.32 | 15.24K |
| 2024-03-25 | 231.60 | 231.38 | ↓$0.22 (-0.09%) | 231.22 | 231.83 | 8.76K |
| 2024-03-22 | 232.10 | 231.69 | ↓$0.41 (-0.18%) | 231.66 | 232.40 | 14.31K |
| 2024-03-21 | 232.68 | 232.54 | ↓$0.14 (-0.06%) | 232.54 | 233.15 | 8.61K |
| 2024-03-20 | 229.37 | 232.12 | ↑$2.75 (1.20%) | 229.37 | 232.25 | 27.96K |
| 2024-03-19 | 228.02 | 229.85 | ↑$1.83 (0.80%) | 227.87 | 229.85 | 7.04K |
| 2024-03-18 | 228.75 | 228.75 | ↑$0.00 (0.00%) | 228.55 | 229.57 | 8.75K |
| 2024-03-15 | 227.36 | 227.39 | ↑$0.03 (0.01%) | 226.84 | 228.14 | 8.26K |
| 2024-03-14 | 229.00 | 228.89 | ↓$0.11 (-0.05%) | 227.35 | 229.00 | 8.08K |
| 2024-03-13 | 229.86 | 229.63 | ↓$0.23 (-0.10%) | 229.00 | 230.13 | 4.57K |
Create an account or log in to view more rows.
$VTHR green shoots
$VTHR buy and HODL
$VTHR flow comin
$VTHR Spike it!
$VTHR going down
$VTHR my put options are fine
$VTHR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$VTHR the end is near
$VTHR every dip gets bought up.
$VTHR warming up