Vanguard Russell 3000 Index Fund ETF Shares (VTHR)

VTHR
🏛️ Vereinigte Staaten →
292.59
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 216.71 216.71 215.72 215.72 0.0M
2021-12-30 217.36 217.64 216.24 216.45 0.0M
2021-12-29 217.00 217.16 215.94 216.64 0.0M
2021-12-28 216.93 217.76 216.44 216.48 0.0M
2021-12-27 215.14 216.93 215.10 216.93 0.0M
2021-12-23 213.68 214.81 213.68 214.22 0.1M
2021-12-22 210.90 212.68 210.90 212.68 0.0M
2021-12-21 208.79 210.66 207.80 210.44 0.0M
2021-12-20 206.68 206.68 204.90 206.67 0.0M
2021-12-17 208.51 210.81 208.00 209.57 0.0M
2021-12-16 213.50 213.69 210.25 210.82 0.0M
2021-12-15 209.67 213.54 208.97 213.51 0.0M
2021-12-14 209.70 210.68 209.07 210.24 0.0M
2021-12-13 213.93 213.93 211.73 211.73 0.0M
2021-12-10 213.96 213.96 212.59 213.87 0.0M
2021-12-09 213.50 213.51 212.35 212.35 0.0M
2021-12-08 214.00 214.46 213.11 214.36 0.0M
2021-12-07 212.30 213.95 212.28 213.33 0.0M
2021-12-06 207.77 209.65 207.20 208.92 0.0M
2021-12-03 209.74 209.74 204.67 206.38 0.0M
2021-12-02 205.66 209.40 205.66 208.36 0.0M
2021-12-01 211.58 212.11 205.21 205.21 0.1M
2021-11-30 211.74 211.74 208.36 208.79 0.0M
2021-11-29 212.98 213.25 211.42 212.66 0.0M
2021-11-26 211.88 212.34 210.00 210.14 0.0M
2021-11-24 213.68 215.17 213.19 215.02 0.0M
2021-11-23 214.50 214.89 212.86 214.59 0.0M
2021-11-22 215.86 217.17 214.33 214.33 0.0M
2021-11-19 216.17 216.20 215.27 215.27 0.0M
2021-11-18 216.42 216.42 215.36 215.99 0.0M
2021-11-17 216.57 216.57 215.37 215.85 0.0M
2021-11-16 215.29 216.89 215.29 216.31 0.0M
2021-11-15 216.55 216.55 215.31 215.42 0.0M
2021-11-12 215.01 215.71 214.28 215.67 0.0M
2021-11-11 214.92 214.92 214.12 214.19 0.0M
2021-11-10 214.86 215.53 213.40 213.85 0.0M
2021-11-09 217.07 217.07 215.26 215.78 0.0M
2021-11-08 216.77 216.98 216.38 216.57 0.0M
2021-11-05 216.82 217.13 215.71 216.29 0.0M
2021-11-04 215.35 215.84 214.84 215.17 0.0M
2021-11-03 213.00 214.69 213.00 214.63 0.1M
2021-11-02 213.03 213.21 212.70 213.18 0.0M
2021-11-01 212.49 212.57 211.54 212.56 0.0M
2021-10-29 210.97 211.70 210.28 211.54 0.0M
2021-10-27 210.86 210.86 208.86 208.98 0.1M
2021-10-26 211.51 211.63 210.25 210.69 0.0M
2021-10-25 209.61 210.62 209.26 210.29 0.0M
2021-10-22 209.23 210.00 208.44 209.35 0.0M
2021-10-21 209.00 209.69 208.95 209.66 0.0M
2021-10-20 208.65 209.09 208.37 208.80 0.0M
2021-10-19 207.78 208.11 207.49 208.02 0.0M
2021-10-18 205.00 206.52 205.00 206.45 0.0M
2021-10-15 206.27 206.28 205.54 205.95 0.0M
2021-10-14 203.89 204.73 203.21 204.73 0.1M
2021-10-13 201.34 201.34 199.77 201.29 0.0M
2021-10-12 201.59 201.59 200.07 200.54 0.1M
2021-10-11 202.12 203.07 200.62 200.62 0.0M
2021-10-08 203.53 203.53 201.84 201.94 0.0M
2021-10-07 202.42 203.83 202.40 202.53 0.1M
2021-10-06 198.11 200.59 198.02 200.58 0.0M
2021-10-05 198.80 200.68 198.30 199.87 0.0M
2021-10-04 200.72 200.72 197.00 197.78 0.0M
2021-10-01 199.25 201.10 197.36 200.59 0.0M
2021-09-30 201.30 201.30 198.07 198.07 0.0M
2021-09-29 201.22 201.44 200.23 200.29 0.0M
2021-09-28 203.32 203.38 200.78 200.87 0.0M
2021-09-27 205.36 205.69 204.84 205.44 0.0M
2021-09-24 204.64 205.71 204.64 205.59 0.1M
2021-09-23 203.96 205.96 203.96 205.46 0.0M
2021-09-22 201.08 203.92 201.08 202.91 0.0M
2021-09-21 202.37 202.39 200.54 200.95 0.0M
2021-09-20 200.70 201.85 198.73 200.96 0.0M
2021-09-17 206.00 206.00 204.25 204.66 0.0M
2021-09-16 206.47 206.52 205.13 206.08 0.0M
2021-09-15 205.05 206.52 204.16 206.26 0.0M
2021-09-14 205.73 206.38 204.11 204.22 0.0M
2021-09-13 206.96 206.96 204.71 205.60 0.0M
2021-09-10 208.02 208.16 205.18 205.18 0.0M
2021-09-09 207.77 208.42 206.82 206.82 0.0M
2021-09-08 207.83 207.88 206.87 207.64 0.0M
2021-09-07 209.21 209.21 208.13 208.14 0.0M
2021-09-03 209.08 209.11 208.59 208.98 0.0M
2021-09-02 209.27 209.29 208.62 209.13 0.0M
2021-09-01 208.50 209.16 208.47 208.54 0.0M
2021-08-31 208.63 208.63 208.05 208.22 0.0M
2021-08-30 208.78 208.84 208.00 208.64 0.0M
2021-08-27 205.83 207.94 205.83 207.71 0.0M
2021-08-26 206.36 206.72 205.40 205.40 0.1M
2021-08-25 206.12 207.02 206.12 206.76 0.0M
2021-08-24 206.29 206.45 205.99 206.15 0.0M
2021-08-23 204.80 205.77 204.80 205.46 0.0M
2021-08-20 202.11 203.59 202.11 203.55 0.0M
2021-08-19 200.55 202.20 200.55 201.66 0.0M
2021-08-18 203.68 203.81 201.96 201.96 0.0M
2021-08-17 203.87 204.20 202.49 203.89 0.0M
2021-08-16 204.92 205.26 203.95 205.25 0.0M
2021-08-13 205.71 205.71 205.09 205.29 0.0M
2021-08-12 204.93 205.15 204.20 205.02 0.0M
2021-08-11 204.94 204.94 204.04 204.61 0.0M
2021-08-10 204.01 204.53 204.01 204.08 0.0M
2021-08-09 204.52 204.52 203.93 203.98 0.0M
2021-08-06 204.88 204.88 204.19 204.25 0.0M
2021-08-05 203.11 204.03 203.10 204.03 0.0M
2021-08-04 203.13 203.13 202.66 202.70 0.0M
2021-08-03 202.82 203.45 201.32 203.45 0.1M
2021-08-02 202.90 203.50 201.89 202.01 0.0M
2021-07-30 202.69 202.95 202.36 202.38 0.0M
2021-07-29 203.55 204.19 203.55 203.61 0.0M
2021-07-28 203.02 203.29 202.16 202.49 0.0M
2021-07-27 203.29 203.29 200.90 202.32 0.0M
2021-07-26 203.19 203.44 202.86 203.44 0.0M
2021-07-23 202.32 202.97 201.77 202.97 0.0M
2021-07-22 201.24 201.24 200.37 201.03 0.0M
2021-07-21 199.99 200.88 199.99 200.88 0.0M
2021-07-20 196.86 199.77 196.86 199.17 0.0M
2021-07-19 196.45 196.45 194.80 195.75 0.0M
2021-07-16 201.54 201.54 198.54 198.65 0.0M
2021-07-15 200.28 200.56 199.17 200.15 0.0M
2021-07-14 202.38 202.38 200.61 200.79 0.0M
2021-07-13 202.22 202.22 201.11 201.13 0.0M
2021-07-12 202.08 202.30 201.59 202.30 0.0M
2021-07-09 199.72 201.72 199.72 201.69 0.0M
2021-07-08 198.37 199.67 197.99 199.15 0.0M
2021-07-07 201.00 201.15 200.31 201.01 0.0M
2021-07-06 201.68 201.68 199.33 200.66 0.0M
2021-07-02 200.99 201.15 200.32 201.04 0.0M
2021-07-01 199.01 199.97 199.01 199.97 0.0M
2021-06-30 199.52 199.52 198.78 199.10 0.1M
2021-06-29 199.74 199.74 198.93 198.94 0.0M
2021-06-28 198.99 199.54 198.74 199.48 0.0M
2021-06-25 199.31 199.31 198.96 199.27 0.0M
2021-06-24 198.53 198.63 198.28 198.40 0.0M
2021-06-23 196.98 197.75 196.98 197.52 0.0M
2021-06-22 196.66 197.50 195.98 197.33 0.0M
2021-06-21 193.87 196.24 193.87 196.21 0.0M
2021-06-18 194.15 194.54 193.43 193.43 0.0M
2021-06-17 196.14 196.36 194.66 195.91 0.0M
2021-06-16 197.68 197.68 195.47 196.14 0.0M
2021-06-15 198.40 198.40 196.66 196.96 0.1M
2021-06-14 197.90 197.90 196.87 197.67 0.0M
2021-06-11 197.51 197.51 196.70 197.46 0.0M
2021-06-10 197.19 197.19 196.16 196.86 0.0M
2021-06-09 197.26 197.26 195.96 195.96 0.0M
2021-06-08 197.06 197.06 196.19 196.42 0.0M
2021-06-07 196.33 196.33 195.68 196.18 0.0M
2021-06-04 195.59 195.82 195.38 195.81 0.0M
2021-06-03 194.69 194.69 193.62 194.30 0.0M
2021-06-02 195.77 195.77 194.91 195.10 0.1M
2021-06-01 195.99 196.00 194.77 195.18 0.0M
2021-05-28 194.84 195.42 194.82 194.82 0.0M
2021-05-27 194.45 195.02 194.45 194.67 0.0M
2021-05-26 194.65 194.65 193.62 194.23 0.0M
2021-05-25 194.76 194.76 193.34 193.54 0.1M
2021-05-24 193.86 194.52 193.38 194.02 0.0M
2021-05-21 193.67 193.67 192.20 192.21 0.0M
2021-05-20 190.45 192.71 190.45 192.33 0.0M
2021-05-19 188.53 190.12 187.77 190.12 0.0M
2021-05-18 191.94 192.72 190.72 190.72 0.1M
2021-05-17 191.87 192.52 191.57 192.12 0.1M
2021-05-14 191.86 193.29 191.86 192.79 0.0M
2021-05-13 188.75 190.56 188.56 189.78 0.0M
2021-05-12 189.91 191.34 187.59 187.71 0.0M
2021-05-11 190.21 192.14 190.00 191.49 0.0M
2021-05-10 196.24 196.24 193.38 193.38 0.0M
2021-05-07 194.99 195.80 194.99 195.64 0.0M
2021-05-06 192.50 193.97 191.77 193.97 0.0M
2021-05-05 193.46 193.52 192.73 192.79 0.0M
2021-05-04 193.75 193.75 191.37 192.38 0.1M
2021-05-03 195.67 195.67 194.23 194.23 0.0M
2021-04-30 194.76 194.76 193.85 194.01 0.0M
2021-04-29 196.34 196.34 194.09 195.52 0.0M
2021-04-28 195.52 195.52 194.55 194.55 0.0M
2021-04-27 195.78 195.78 194.42 194.86 0.0M
2021-04-26 194.21 195.04 194.21 194.67 0.0M
2021-04-23 191.85 194.67 191.85 194.23 0.0M
2021-04-22 193.00 193.90 191.38 191.97 0.0M
2021-04-21 190.46 193.33 190.46 193.33 0.0M
2021-04-20 192.84 192.84 190.56 191.28 0.0M
2021-04-19 194.15 194.15 192.55 192.78 0.0M
2021-04-16 194.60 194.60 193.65 194.17 0.0M
2021-04-15 193.28 193.59 192.55 193.59 0.0M
2021-04-14 192.50 192.86 191.26 191.33 0.0M
2021-04-13 191.10 192.31 191.10 191.98 0.0M
2021-04-12 191.66 191.66 190.90 191.40 0.0M
2021-04-09 190.33 191.39 190.01 191.31 0.0M
2021-04-08 190.54 190.54 189.47 190.05 0.0M
2021-04-07 189.53 189.53 188.77 188.98 0.0M
2021-04-06 189.27 189.83 189.05 189.05 0.1M
2021-04-05 189.01 189.31 188.29 189.20 0.0M
2021-04-01 186.11 186.88 185.84 186.79 0.2M
2021-03-31 184.79 185.41 184.50 184.85 0.0M
2021-03-30 183.73 183.73 182.56 183.25 0.0M
2021-03-29 184.00 184.24 182.76 183.67 0.0M
2021-03-26 182.84 183.15 181.73 181.73 0.0M
2021-03-25 180.56 182.43 179.02 182.43 0.0M
2021-03-24 183.17 183.53 181.57 181.57 0.0M
2021-03-23 184.34 184.34 182.90 182.90 0.0M
2021-03-22 184.27 184.95 183.42 184.23 0.0M
2021-03-19 183.53 183.79 181.84 183.69 0.0M
2021-03-18 185.84 185.89 183.00 183.11 0.0M
2021-03-17 185.06 186.54 184.54 186.26 0.0M
2021-03-16 187.47 187.47 185.43 185.74 0.0M
2021-03-15 186.09 186.25 184.39 186.25 0.0M
2021-03-12 184.00 185.01 183.77 185.01 0.0M
2021-03-11 184.32 185.39 183.81 184.64 0.0M
2021-03-10 183.01 183.21 181.99 182.36 0.0M
2021-03-09 180.87 182.40 180.30 181.98 0.0M
2021-03-08 179.40 181.15 178.58 178.69 0.0M
2021-03-05 178.55 178.66 173.99 178.65 0.0M
2021-03-04 178.29 179.72 173.76 175.90 0.1M
2021-03-03 181.43 181.60 178.78 178.78 0.0M
2021-03-02 183.01 183.01 181.37 181.43 0.1M
2021-03-01 181.97 183.54 181.97 183.08 0.1M
2021-02-26 180.43 180.53 177.76 178.59 0.1M
2021-02-25 184.35 184.35 179.00 179.41 0.0M
2021-02-24 181.95 184.20 181.55 184.20 0.0M
2021-02-23 181.39 182.36 178.50 181.97 0.1M
2021-02-22 182.98 183.31 181.99 182.01 0.1M
2021-02-19 184.00 184.61 183.60 183.71 0.0M
2021-02-18 183.81 183.81 182.42 183.32 0.0M
2021-02-17 184.31 184.54 183.25 184.45 0.0M
2021-02-16 186.27 186.27 184.69 184.69 0.0M
2021-02-12 184.03 185.08 183.69 185.08 0.0M
2021-02-11 184.74 184.74 183.00 184.11 0.0M
2021-02-10 185.24 185.24 182.83 183.80 0.0M
2021-02-09 183.23 184.22 183.23 183.81 0.0M
2021-02-08 183.79 183.79 182.83 183.66 0.0M
2021-02-05 182.98 182.98 181.48 182.02 0.0M
2021-02-04 179.52 181.15 179.52 181.05 0.0M
2021-02-03 179.93 179.93 179.05 179.05 0.0M
2021-02-02 178.55 179.40 178.12 178.92 0.0M
2021-02-01 175.44 176.60 174.35 176.45 0.0M
2021-01-29 176.30 176.30 172.68 173.16 0.0M
2021-01-28 175.80 178.45 175.80 176.68 0.0M
2021-01-27 178.07 178.07 173.97 174.79 0.0M
2021-01-26 180.21 180.23 179.34 179.34 0.0M
2021-01-25 180.02 180.37 178.28 179.92 0.0M
2021-01-22 179.57 179.80 178.90 179.65 0.0M
2021-01-21 180.91 180.91 179.55 179.91 0.0M
2021-01-20 179.06 180.25 179.06 180.04 0.0M
2021-01-19 177.51 177.86 177.08 177.66 0.0M
2021-01-15 176.90 177.03 175.69 176.29 0.0M
2021-01-14 178.35 178.62 177.55 177.63 0.0M
2021-01-13 177.79 178.28 177.20 177.85 0.0M
2021-01-12 177.31 177.84 176.42 177.77 0.0M
2021-01-11 177.03 177.89 176.43 177.09 0.0M
2021-01-08 178.16 178.23 176.58 178.15 0.0M
2021-01-07 175.99 177.43 175.72 177.18 0.0M
2021-01-06 171.83 175.98 171.83 174.35 0.0M
2021-01-05 171.22 173.31 171.22 172.84 0.0M
2021-01-04 174.49 174.49 169.93 171.52 0.0M