NASDAQ:VTHR
Vanguard Russell 3000 ETF Price (Quote)
$227.32
+2.77 (+1.23%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $219.39 | $233.00 | Friday, 3rd May 2024 VTHR stock ended at $227.32. This is 1.23% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.539% from a day low at $226.50 to a day high of $227.72. |
| 90 days | $217.78 | $233.79 | |
| 52 weeks | $181.59 | $233.79 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $227.72 | $227.72 | $226.50 | $227.32 | 8 903 |
| May 02, 2024 | $224.26 | $224.78 | $222.55 | $224.55 | 33 114 |
| May 01, 2024 | $222.85 | $225.00 | $222.27 | $222.55 | 15 797 |
| Apr 30, 2024 | $225.50 | $226.23 | $222.71 | $222.71 | 95 390 |
| Apr 29, 2024 | $226.41 | $226.92 | $225.93 | $226.48 | 8 181 |
| Apr 26, 2024 | $225.11 | $226.27 | $225.11 | $225.73 | 5 870 |
| Apr 25, 2024 | $221.48 | $223.76 | $221.38 | $223.57 | 56 241 |
| Apr 24, 2024 | $224.98 | $225.04 | $223.65 | $224.71 | 5 572 |
| Apr 23, 2024 | $223.92 | $225.04 | $223.92 | $224.62 | 9 414 |
| Apr 22, 2024 | $220.98 | $223.18 | $220.44 | $221.83 | 17 549 |
| Apr 19, 2024 | $221.05 | $221.93 | $219.39 | $219.90 | 18 110 |
| Apr 18, 2024 | $222.45 | $223.46 | $221.30 | $221.50 | 7 543 |
| Apr 17, 2024 | $224.45 | $224.50 | $222.19 | $222.22 | 46 735 |
| Apr 16, 2024 | $223.63 | $224.57 | $222.81 | $223.33 | 9 719 |
| Apr 15, 2024 | $228.28 | $228.44 | $223.73 | $223.73 | 11 246 |
| Apr 12, 2024 | $228.63 | $229.02 | $226.36 | $226.94 | 20 672 |
| Apr 11, 2024 | $229.41 | $230.66 | $227.76 | $230.24 | 13 111 |
| Apr 10, 2024 | $228.18 | $229.19 | $228.00 | $228.63 | 16 961 |
| Apr 09, 2024 | $231.41 | $231.41 | $229.07 | $231.09 | 10 810 |
| Apr 08, 2024 | $231.26 | $231.39 | $230.71 | $230.99 | 9 855 |
| Apr 05, 2024 | $228.96 | $231.25 | $228.96 | $230.66 | 9 047 |
| Apr 04, 2024 | $232.99 | $233.00 | $228.33 | $228.41 | 11 307 |
| Apr 03, 2024 | $229.77 | $231.66 | $229.77 | $230.92 | 16 136 |
| Apr 02, 2024 | $230.16 | $230.65 | $229.73 | $230.61 | 9 814 |
| Apr 01, 2024 | $233.79 | $233.79 | $232.19 | $232.32 | 18 624 |
