Russell 3000 Vanguard (NQ: VTHR )

233.35 +1.47 (+0.63%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 116.82 116.84 116.58 116.62 3,565 -1.35(-1.14%)
May 30, 2019 118.37 118.53 117.92 117.97 2,819 +0.10(+0.09%)
May 29, 2019 118.06 118.07 117.37 117.87 6,922 -0.82(-0.69%)
May 28, 2019 119.86 120.25 118.70 118.70 4,499 -1.08(-0.90%)
May 24, 2019 119.95 119.95 119.63 119.78 40,406 +0.66(+0.55%)
May 23, 2019 120.21 120.21 118.77 119.12 3,071 -1.77(-1.46%)
May 22, 2019 121.06 121.24 120.72 120.89 6,090 -0.34(-0.28%)
May 21, 2019 120.98 121.48 120.98 121.23 6,463 +1.05(+0.88%)
May 20, 2019 120.26 120.71 120.00 120.18 1,753 -0.84(-0.70%)
May 17, 2019 121.11 122.05 121.02 121.02 4,321 -0.69(-0.57%)
May 16, 2019 121.38 122.32 121.21 121.72 2,694 +0.96(+0.80%)
May 15, 2019 119.46 120.97 119.46 120.75 3,022 +0.58(+0.49%)
May 14, 2019 120.21 120.59 120.17 120.17 3,812 +0.99(+0.83%)
May 13, 2019 120.04 120.04 118.74 119.17 9,956 -2.94(-2.41%)
May 10, 2019 121.18 122.41 119.97 122.12 40,406 +0.51(+0.42%)
May 09, 2019 121.05 121.75 120.21 121.60 9,548 -0.40(-0.33%)
May 08, 2019 121.97 122.47 121.95 122.00 10,856 -0.18(-0.14%)
May 07, 2019 123.14 123.22 121.52 122.18 4,790 -2.19(-1.76%)
May 06, 2019 122.59 124.37 122.59 124.37 6,967 -0.40(-0.32%)
May 03, 2019 123.94 124.78 123.94 124.77 2,700 +1.39(+1.13%)
May 02, 2019 123.55 123.97 123.03 123.38 3,570 -0.27(-0.22%)
May 01, 2019 124.89 124.89 123.64 123.65 7,048 -0.86(-0.69%)
Apr 30, 2019 124.22 124.51 123.86 124.51 3,352 -0.04(-0.03%)
Apr 29, 2019 124.45 124.67 124.45 124.55 4,553 +0.45(+0.36%)
Apr 26, 2019 123.65 124.15 123.46 124.10 5,726 +0.37(+0.30%)
Apr 25, 2019 123.83 123.87 123.49 123.74 5,589 -0.19(-0.15%)
Apr 24, 2019 123.92 124.21 123.89 123.93 4,146 -0.13(-0.10%)
Apr 23, 2019 123.11 124.08 123.02 124.06 12,793 +1.36(+1.11%)
Apr 22, 2019 122.54 122.79 122.43 122.70 4,597 -0.02(-0.01%)
Apr 18, 2019 122.66 122.86 122.22 122.72 7,994 +0.06(+0.04%)
Apr 17, 2019 123.22 123.22 122.43 122.66 7,568 -0.28(-0.23%)
Apr 16, 2019 123.33 123.34 122.84 122.94 44,595 -0.03(-0.02%)
Apr 15, 2019 123.28 123.28 122.68 122.97 11,752 -0.02(-0.01%)
Apr 12, 2019 123.03 123.08 122.71 122.98 10,587 +0.70(+0.57%)
Apr 11, 2019 122.67 122.67 122.10 122.28 4,754 +0.04(+0.03%)
Apr 10, 2019 122.04 122.27 121.93 122.24 5,306 +0.60(+0.49%)
Apr 09, 2019 122.14 122.14 121.60 121.64 7,435 -0.81(-0.67%)
Apr 08, 2019 122.08 122.46 122.03 122.46 6,728 +0.18(+0.14%)
Apr 05, 2019 122.03 122.33 121.97 122.28 6,914 +0.62(+0.51%)
Apr 04, 2019 121.59 121.79 121.22 121.66 7,759 +0.21(+0.18%)
Apr 03, 2019 121.72 121.88 121.17 121.45 11,172 +0.23(+0.19%)
Apr 02, 2019 121.04 121.24 120.86 121.22 10,974 +0.20(+0.17%)
Apr 01, 2019 120.53 121.20 120.53 121.01 6,683 +1.21(+1.01%)
Mar 29, 2019 119.61 119.80 119.23 119.80 14,585 +0.86(+0.72%)
Mar 28, 2019 118.73 119.06 118.73 118.94 4,816 +0.43(+0.36%)
Mar 27, 2019 119.11 119.20 118.36 118.51 4,594 -0.36(-0.30%)
Mar 26, 2019 118.80 119.48 118.62 118.87 4,953 +0.65(+0.55%)
Mar 25, 2019 118.03 118.56 117.58 118.23 5,586 +0.05(+0.04%)
Mar 22, 2019 120.21 120.30 118.18 118.18 7,157 -2.55(-2.12%)
Mar 21, 2019 118.92 120.80 118.92 120.73 16,743 +1.33(+1.11%)
Mar 20, 2019 119.87 120.16 118.89 119.41 15,925 -0.23(-0.19%)
Mar 19, 2019 120.33 120.57 119.64 119.64 9,133 -0.17(-0.14%)
Mar 18, 2019 119.53 119.90 119.49 119.80 7,580 +0.42(+0.36%)
Mar 15, 2019 119.17 119.58 119.17 119.38 3,795 +0.57(+0.48%)
Mar 14, 2019 118.83 118.98 118.70 118.81 5,054 -0.14(-0.12%)
Mar 13, 2019 118.46 119.20 118.46 118.94 8,665 +0.91(+0.77%)
Mar 12, 2019 118.24 118.32 118.03 118.03 4,652 +0.35(+0.30%)
Mar 11, 2019 116.51 117.68 116.29 117.68 6,478 +1.66(+1.43%)
Mar 08, 2019 115.36 116.02 115.36 116.02 12,362 -0.20(-0.17%)
Mar 07, 2019 116.58 116.64 116.22 116.22 8,959 -1.05(-0.89%)
Mar 06, 2019 117.42 117.45 117.22 117.27 3,848 -1.02(-0.86%)
Mar 05, 2019 118.25 118.41 117.84 118.28 4,994 +0.24(+0.20%)
Mar 04, 2019 119.21 119.32 117.56 118.04 7,559 -0.83(-0.70%)
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.