Indicators

Russell 3000 Vanguard (NQ: VTHR )

252.96 -0.28 (-0.11%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	191.71	195.69		195.69	36,247	+4.14(+2.16%)
Jan 28, 2022	187.16	191.55	185.78	191.55	89,823	+4.41(+2.36%)
Jan 27, 2022	190.78	191.09	186.81	187.14	10,926	-1.34(-0.71%)
Jan 26, 2022	191.56	193.06	187.93	188.48	12,091	-0.28(-0.15%)
Jan 25, 2022	189.20	190.82	185.94	188.76	40,716	-3.04(-1.58%)
Jan 24, 2022	187.59	192.00	183.11	191.79	128,784	+1.35(+0.71%)
Jan 21, 2022	193.46	194.09	190.44	190.44	34,247	-3.82(-1.96%)
Jan 20, 2022	196.89	199.17	194.25	194.26	22,177	-2.19(-1.11%)
Jan 19, 2022	199.02	200.19	196.39	196.45	18,178	-2.00(-1.01%)
Jan 18, 2022	199.97	200.04	198.24	198.45	26,754	-4.05(-2.00%)
Jan 14, 2022				202.50	0	+0.02(+0.01%)
Jan 13, 2022	206.38	206.38	202.35	202.48	34,810	-2.89(-1.41%)
Jan 12, 2022	206.29	206.51	204.61	205.37	14,372	+0.31(+0.15%)
Jan 11, 2022	203.29	205.06	202.01	205.06	16,185	+2.00(+0.99%)
Jan 10, 2022	201.40	203.06	199.14	203.06	27,005	-0.37(-0.18%)
Jan 07, 2022	204.84	204.93	203.43	203.43	7,310	-0.94(-0.46%)
Jan 06, 2022	203.96	205.34	203.51	204.37	13,874	-0.01(-0.00%)
Jan 05, 2022	208.55	208.87	204.38	204.38	14,015	-4.54(-2.17%)
Jan 04, 2022	210.20	210.20	208.47	208.92	18,197	-0.14(-0.07%)

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.