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
2023-12-29 213.61 213.77 212.08 212.83 0.1M
2023-12-28 213.21 213.88 213.21 213.35 0.0M
2023-12-27 213.29 213.59 212.91 213.49 0.0M
2023-12-26 212.41 213.38 212.41 213.24 0.0M
2023-12-22 212.21 212.73 211.25 212.17 0.0M
2023-12-21 211.19 211.64 210.00 211.61 0.0M
2023-12-20 212.62 212.91 209.22 209.41 0.1M
2023-12-19 210.98 212.40 210.98 212.20 0.0M
2023-12-18 211.14 212.10 211.14 211.93 0.0M
2023-12-15 211.07 211.27 210.25 210.93 0.0M
2023-12-14 211.39 211.79 209.90 211.25 0.0M
2023-12-13 207.08 210.07 206.63 210.07 0.0M
2023-12-12 205.83 206.83 205.20 206.83 0.2M
2023-12-11 204.68 205.84 204.68 205.72 0.0M
2023-12-08 203.88 205.32 203.88 204.90 0.0M
2023-12-07 203.17 204.29 203.17 204.27 0.1M
2023-12-06 204.38 204.47 202.52 202.72 0.0M
2023-12-05 203.01 203.74 202.80 203.48 0.0M
2023-12-04 203.27 204.07 202.65 203.92 0.1M
2023-12-01 202.24 204.56 202.24 204.34 0.1M
2023-11-30 202.55 202.84 201.66 202.66 0.0M
2023-11-29 202.59 203.56 201.81 201.92 0.1M
2023-11-28 201.74 202.48 201.26 202.06 0.0M
2023-11-27 201.56 202.24 201.56 201.65 0.0M
2023-11-24 201.90 202.24 201.79 202.24 0.0M
2023-11-22 201.38 202.26 201.38 201.80 0.0M
2023-11-21 201.23 201.23 200.56 201.10 0.0M
2023-11-20 199.96 201.85 199.63 201.48 0.0M
2023-11-17 199.52 200.20 199.52 200.14 0.0M
2023-11-16 199.27 199.73 198.73 199.35 0.0M
2023-11-15 199.51 200.40 199.51 199.78 0.1M
2023-11-14 197.38 199.65 197.38 199.21 0.0M
2023-11-13 194.79 195.23 193.96 194.80 0.1M
2023-11-10 192.86 194.98 192.27 194.89 0.1M
2023-11-09 194.12 194.12 191.95 192.19 0.0M
2023-11-08 193.78 194.11 192.93 193.64 0.2M
2023-11-07 193.45 194.06 192.75 193.87 0.0M
2023-11-06 193.77 193.77 192.42 193.26 0.1M
2023-11-03 191.98 193.87 191.98 193.03 0.1M
2023-11-02 189.23 190.97 189.23 190.97 0.0M
2023-11-01 185.88 187.46 185.56 187.16 0.0M
2023-10-31 183.95 185.42 183.95 185.42 0.0M
2023-10-30 183.25 184.52 182.78 183.90 0.1M
2023-10-27 183.39 183.73 181.59 182.01 0.0M
2023-10-26 184.44 184.46 182.93 182.93 0.0M
2023-10-25 187.27 187.27 184.75 185.00 0.1M
2023-10-24 187.68 188.24 186.94 188.00 0.0M
2023-10-23 185.86 187.94 185.61 186.37 0.0M
2023-10-20 188.95 188.95 186.91 186.91 0.0M
2023-10-19 191.22 192.09 189.16 189.16 0.0M
2023-10-18 192.91 193.15 190.98 190.99 0.0M
2023-10-17 192.54 194.64 192.48 193.99 0.0M
2023-10-16 192.73 193.89 192.70 193.64 0.0M
2023-10-13 193.73 193.73 191.00 191.52 0.0M
2023-10-12 194.22 194.22 191.74 192.71 0.0M
2023-10-11 193.82 194.20 193.01 193.93 0.0M
2023-10-10 192.92 194.46 192.52 193.39 0.0M
2023-10-09 190.25 192.44 189.79 192.04 0.0M
2023-10-06 187.99 191.60 187.20 191.15 0.0M
2023-10-05 188.37 189.04 187.30 188.54 0.0M
2023-10-04 187.78 189.06 187.59 188.77 0.0M
2023-10-03 188.98 189.81 186.94 187.63 0.0M
2023-10-02 190.34 190.72 189.14 190.01 0.0M
2023-09-29 192.60 192.60 190.31 190.73 0.0M
2023-09-28 190.08 191.56 189.65 190.99 0.0M
2023-09-27 190.35 190.35 188.52 189.97 0.0M
2023-09-26 191.40 191.40 189.32 189.32 0.0M
2023-09-25 190.90 192.47 190.90 192.47 0.0M
2023-09-22 192.33 192.91 191.33 191.33 0.0M
2023-09-21 194.28 194.28 191.89 192.09 0.0M
2023-09-20 198.52 198.52 196.14 196.14 0.1M
2023-09-19 197.83 198.13 196.67 197.93 0.0M
2023-09-18 197.99 198.87 197.99 198.24 0.0M
2023-09-15 200.09 200.09 198.09 198.42 0.0M
2023-09-14 199.88 200.82 199.66 200.76 0.0M
2023-09-13 198.87 199.32 198.39 198.67 0.0M
2023-09-12 199.31 199.90 198.77 199.01 0.0M
2023-09-11 199.80 199.87 199.40 199.78 0.0M
2023-09-08 198.41 199.12 198.23 198.71 0.0M
2023-09-07 197.35 198.39 197.35 198.11 0.0M
2023-09-06 200.00 200.00 198.11 199.17 0.0M
2023-09-05 200.98 201.04 200.11 200.11 0.0M
2023-09-01 201.99 201.99 200.84 201.24 0.0M
2023-08-31 201.19 201.79 200.76 200.76 0.0M
2023-08-30 199.87 201.19 199.87 201.00 0.0M
2023-08-29 196.99 200.21 196.99 200.21 0.0M
2023-08-28 197.22 197.42 196.47 197.35 0.0M
2023-08-25 195.35 196.37 194.04 196.02 0.0M
2023-08-24 198.01 198.12 194.67 194.67 0.0M
2023-08-23 195.57 197.54 195.57 197.23 0.0M
2023-08-22 196.33 196.33 195.03 195.10 0.0M
2023-08-21 195.49 195.90 194.04 195.87 0.0M
2023-08-18 193.21 194.95 193.21 194.31 0.0M
2023-08-17 196.47 196.47 194.30 194.30 0.0M
2023-08-16 197.10 197.84 196.05 196.07 0.1M
2023-08-15 198.99 198.99 197.74 197.74 0.0M
2023-08-14 198.24 199.90 198.24 199.90 0.0M
2023-08-11 198.25 199.11 198.25 198.62 0.0M
2023-08-10 200.62 200.62 198.95 199.20 0.0M
2023-08-09 200.40 200.41 198.79 198.79 0.0M
2023-08-08 199.60 200.33 198.80 200.22 0.0M
2023-08-07 200.29 201.41 200.29 201.41 0.0M
2023-08-04 201.60 202.27 199.53 199.53 0.0M
2023-08-03 200.08 201.41 199.99 200.86 0.0M
2023-08-02 202.41 202.56 200.93 201.44 0.0M
2023-08-01 204.11 204.28 203.87 204.11 0.0M
2023-07-31 204.15 204.78 204.09 204.78 0.0M
2023-07-28 203.50 204.32 203.50 204.14 0.0M
2023-07-27 204.96 205.04 201.82 201.82 0.0M
2023-07-26 203.25 204.02 203.00 203.62 0.0M
2023-07-25 202.71 204.00 202.71 203.47 0.0M
2023-07-24 202.44 203.15 202.38 202.86 0.0M
2023-07-21 203.44 203.44 202.16 202.20 0.0M
2023-07-20 203.30 203.30 201.93 202.37 0.0M
2023-07-19 203.60 204.04 203.25 203.72 0.1M
2023-07-18 201.61 203.35 201.34 203.19 0.0M
2023-07-17 200.41 201.79 200.41 201.70 0.0M
2023-07-14 201.69 201.69 200.43 200.48 0.0M
2023-07-13 200.12 201.34 200.12 201.01 0.1M
2023-07-12 199.37 199.86 199.04 199.38 0.0M
2023-07-11 196.46 197.78 196.46 197.63 0.0M
2023-07-10 195.54 196.36 195.38 196.36 0.0M
2023-07-07 195.62 197.12 195.54 195.66 0.0M
2023-07-06 195.89 195.89 194.51 195.85 0.0M
2023-07-05 197.29 197.72 197.18 197.50 0.0M
2023-07-03 197.70 198.00 197.39 198.00 0.0M
2023-06-30 196.55 197.95 196.55 197.45 0.0M
2023-06-29 194.64 195.48 194.64 195.48 0.0M
2023-06-28 194.28 194.89 193.68 194.55 0.0M
2023-06-27 192.75 194.62 192.49 194.37 0.2M
2023-06-26 192.82 193.27 191.95 192.00 0.0M
2023-06-23 193.03 193.40 192.54 192.75 0.0M
2023-06-22 193.95 194.99 193.94 194.99 0.0M
2023-06-21 195.49 195.49 194.38 194.73 0.0M
2023-06-20 196.11 196.11 194.90 195.51 0.0M
2023-06-16 198.15 198.15 196.46 196.46 0.0M
2023-06-15 194.90 197.73 194.90 197.46 0.0M
2023-06-14 195.43 195.88 193.54 195.05 0.0M
2023-06-13 194.36 195.17 194.36 195.14 0.0M
2023-06-12 192.52 193.55 192.17 193.55 0.0M
2023-06-09 192.25 192.80 191.74 192.06 0.0M
2023-06-08 191.04 191.78 190.84 191.78 0.0M
2023-06-07 191.69 191.95 190.45 190.96 0.1M
2023-06-06 190.22 191.34 190.21 191.34 0.0M
2023-06-05 191.07 191.32 190.10 190.30 0.1M
2023-06-02 188.80 190.95 188.80 190.62 0.0M
2023-06-01 186.16 188.18 185.75 187.66 0.0M
2023-05-31 186.30 186.37 185.24 186.09 0.1M
2023-05-30 187.66 187.93 186.53 186.96 0.0M
2023-05-26 184.79 187.17 184.79 186.77 0.0M
2023-05-25 184.67 185.11 183.71 184.75 0.0M
2023-05-24 184.24 184.24 182.89 183.50 0.0M
2023-05-23 185.81 186.57 184.68 184.68 0.0M
2023-05-22 186.20 187.13 186.20 186.69 0.0M
2023-05-19 186.95 187.38 186.00 186.33 0.0M
2023-05-18 184.54 187.00 184.54 186.75 0.0M
2023-05-17 183.93 185.26 183.39 184.78 0.1M
2023-05-16 183.83 183.83 182.67 182.75 0.0M
2023-05-15 183.69 184.25 183.28 184.18 0.0M
2023-05-12 184.14 184.24 182.15 183.41 0.0M
2023-05-11 183.27 183.58 182.72 183.30 0.0M
2023-05-10 184.18 184.25 182.31 183.91 0.0M
2023-05-09 183.44 183.52 183.02 183.09 0.0M
2023-05-08 183.72 183.94 183.26 183.73 0.0M
2023-05-05 182.20 184.19 182.20 183.87 0.0M
2023-05-04 181.30 181.30 179.70 180.49 0.0M
2023-05-03 183.44 183.64 181.68 181.72 0.0M
2023-05-02 184.45 184.45 181.60 182.94 0.0M
2023-05-01 185.15 185.77 185.02 185.23 0.0M
2023-04-28 183.02 185.24 183.02 185.24 0.0M
2023-04-27 181.45 183.75 181.35 183.75 0.0M
2023-04-26 181.35 181.48 180.10 180.17 0.2M
2023-04-25 182.95 182.95 180.74 180.74 0.0M
2023-04-24 184.38 184.39 183.51 184.25 0.0M
2023-04-21 184.03 184.12 183.18 183.78 0.0M
2023-04-20 183.74 184.56 183.30 184.00 0.0M
2023-04-19 184.00 185.18 184.00 184.94 0.0M
2023-04-18 185.33 185.54 184.76 185.07 0.0M
2023-04-17 184.05 184.93 183.47 184.93 0.0M
2023-04-14 184.59 185.18 183.21 184.05 0.0M
2023-04-13 183.09 184.68 183.09 184.68 0.0M
2023-04-12 184.14 184.14 181.95 182.31 0.0M
2023-04-11 183.09 183.62 182.72 183.15 0.0M
2023-04-10 181.21 182.76 181.19 182.75 0.0M
2023-04-06 181.63 182.52 180.97 182.52 0.0M
2023-04-05 181.92 181.92 180.94 181.89 0.0M
2023-04-04 184.33 184.33 181.83 182.55 0.1M
2023-04-03 182.69 183.72 182.69 183.60 0.0M
2023-03-31 181.11 183.30 181.11 183.30 0.0M
2023-03-30 180.38 180.69 179.67 180.40 0.0M
2023-03-29 178.86 179.48 178.26 179.47 0.0M
2023-03-28 177.26 177.32 176.23 177.11 0.1M
2023-03-27 178.01 178.18 176.89 177.33 0.0M
2023-03-24 175.06 176.89 174.57 176.89 0.0M
2023-03-23 176.78 178.18 174.72 175.56 0.0M
2023-03-22 178.91 180.00 175.89 176.07 0.2M
2023-03-21 178.26 179.30 177.95 179.25 0.0M
2023-03-20 175.59 176.87 175.59 176.76 0.0M
2023-03-17 176.98 176.98 174.68 175.22 0.0M
2023-03-16 173.38 177.45 173.38 177.45 0.0M
2023-03-15 173.05 174.12 171.92 174.01 0.0M
2023-03-14 175.20 176.41 173.76 175.82 0.1M
2023-03-13 171.17 174.57 171.17 172.53 0.0M
2023-03-10 175.78 176.39 172.62 173.48 0.0M
2023-03-09 180.38 180.64 176.10 176.14 0.0M
2023-03-08 179.94 180.19 178.90 180.03 0.0M
2023-03-07 182.59 182.59 179.42 179.78 0.0M
2023-03-06 183.28 183.75 182.17 182.49 0.0M
2023-03-03 180.92 182.61 180.37 182.53 0.1M
2023-03-02 177.38 179.99 177.38 179.86 0.0M
2023-03-01 179.12 179.12 178.09 178.52 0.0M
2023-02-28 179.77 180.30 179.03 179.09 0.0M
2023-02-27 180.70 180.94 179.22 179.39 0.0M
2023-02-24 178.51 179.21 177.91 179.20 0.3M
2023-02-23 181.76 181.76 179.27 181.08 0.0M
2023-02-22 180.20 181.04 179.52 180.20 0.0M
2023-02-21 182.52 182.52 180.00 180.14 0.0M
2023-02-17 183.97 184.17 182.63 184.17 0.0M
2023-02-16 185.23 186.43 184.56 184.68 0.0M
2023-02-15 185.59 187.16 185.28 187.16 0.0M
2023-02-14 185.85 187.07 184.34 186.27 0.0M
2023-02-13 184.60 186.18 184.05 186.18 0.2M
2023-02-10 183.16 184.02 182.87 184.02 0.0M
2023-02-09 187.20 187.20 183.40 183.75 0.0M
2023-02-08 186.92 186.92 185.24 185.36 0.0M
2023-02-07 185.19 187.86 184.18 187.46 0.0M
2023-02-06 185.73 185.73 184.64 185.12 0.0M
2023-02-03 186.27 188.46 186.00 186.44 0.0M
2023-02-02 187.75 189.11 186.79 188.45 0.0M
2023-02-01 183.35 186.17 181.91 185.60 0.2M
2023-01-31 181.15 183.45 180.87 183.45 0.0M
2023-01-30 181.79 182.61 180.44 180.54 0.0M
2023-01-27 182.08 183.77 182.00 182.95 0.0M
2023-01-26 181.57 182.39 180.46 182.28 0.0M
2023-01-25 178.67 180.41 177.51 180.41 0.1M
2023-01-24 179.93 180.64 179.27 180.38 0.0M
2023-01-23 179.01 181.37 178.50 180.62 0.0M
2023-01-20 175.63 178.38 175.07 178.38 0.0M
2023-01-19 175.05 175.98 174.39 174.94 0.0M
2023-01-18 179.66 180.21 176.37 176.37 0.1M
2023-01-17 179.26 180.00 178.89 178.97 0.0M
2023-01-13 177.25 179.62 177.25 179.60 0.0M
2023-01-12 178.45 179.17 176.99 178.86 0.1M
2023-01-11 176.31 177.79 176.13 177.77 0.0M
2023-01-10 173.66 175.64 173.66 175.64 0.0M
2023-01-09 174.89 176.46 174.01 174.28 0.0M
2023-01-06 171.47 174.45 170.47 174.23 0.0M
2023-01-05 171.23 171.23 170.08 170.44 0.1M
2023-01-04 171.38 172.97 170.83 172.11 0.0M
2023-01-03 172.81 173.19 169.53 170.99 0.1M