Mercados españoles abiertos en 8 hrs 16 min

Vanguard Russell 3000 Index Fund ETF Shares (VTHR)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
231,27-0,02 (-0,01%)
Al cierre: 04:00PM EDT
226,01 -5,26 (-2,27%)
Después del cierre: 06:43PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024231,92231,99230,85231,27231,2751.500
09 may 2024229,88231,29229,85231,29231,298100
08 may 2024228,55229,81228,55229,61229,614500
07 may 2024230,12230,55229,88230,01230,0144.600
06 may 2024228,24229,66228,24229,62229,6226.000
03 may 2024227,72227,72226,49227,32227,328900
02 may 2024224,26224,78222,55224,55224,5533.100
01 may 2024222,85225,37222,27222,55222,5515.800
30 abr 2024225,50226,24222,71222,71222,7195.400
29 abr 2024226,41226,92225,93226,48226,488200
26 abr 2024225,11226,27225,11225,73225,735900
25 abr 2024221,48223,76221,33223,57223,5756.300
24 abr 2024224,98225,04223,65224,71224,715700
23 abr 2024223,92225,04223,92224,62224,629400
22 abr 2024220,98223,18220,44221,83221,8317.600
19 abr 2024221,05221,97219,39219,90219,9018.100
18 abr 2024222,45223,46221,30221,50221,507600
17 abr 2024224,45224,50222,00222,22222,2246.800
16 abr 2024223,63224,57222,81223,33223,339700
15 abr 2024228,28228,44223,73223,73223,7311.300
12 abr 2024228,63229,02226,36226,94226,9420.700
11 abr 2024229,41230,77227,76230,24230,2413.100
10 abr 2024228,18229,27228,00228,63228,6317.000
09 abr 2024231,41231,41229,07231,09231,0910.900
08 abr 2024231,26231,39230,71230,99230,999900
05 abr 2024228,96231,25228,96230,66230,669100
04 abr 2024232,99233,00228,33228,41228,4111.300
03 abr 2024229,77231,66229,77230,92230,92145.700
02 abr 2024230,16230,65229,73230,61230,6110.200
01 abr 2024233,79233,79232,19232,32232,3218.700
28 mar 2024233,04233,50232,96232,96232,9625.100
27 mar 2024232,33232,92231,40232,89232,899300
26 mar 2024232,32232,32230,69230,69230,6915.200
25 mar 2024231,60231,83231,22231,38231,388800
22 mar 2024232,10232,40231,66231,69231,6914.500
21 mar 2024233,03233,15232,54232,54232,548600
21 mar 20240.664 Dividendo
20 mar 2024229,37232,25229,37232,12231,4628.000
19 mar 2024228,02229,85227,86229,85229,197300
18 mar 2024228,75229,57228,55228,75228,108800
15 mar 2024227,36228,14226,84227,39226,748900
14 mar 2024229,00229,00227,35228,89228,248400
13 mar 2024229,86230,13229,00229,63228,974600
12 mar 2024228,60229,97228,60229,79229,138100
11 mar 2024227,30227,74226,56227,63226,989200
08 mar 2024230,09230,82227,77227,98227,3316.500
07 mar 2024228,10229,56228,10229,27228,6111.900
06 mar 2024227,46227,86226,45227,01226,3612.000
05 mar 2024226,91226,98224,84225,65225,006400
04 mar 2024227,98228,88227,98228,06227,4137.200
01 mar 2024226,63228,37226,43228,31227,6613.100
29 feb 2024226,58226,96225,74226,44225,7911.000
28 feb 2024225,18225,66225,18225,54224,8971.300
27 feb 2024225,76225,80225,01225,80225,1512.100
26 feb 2024225,97225,97225,09225,09224,4511.800
23 feb 2024226,56226,57225,61225,61224,9615.400
22 feb 2024224,09225,73223,89225,45224,8112.900
21 feb 2024220,70221,30219,77221,30220,6728.500
20 feb 2024222,06222,06220,50221,23220,6026.400
16 feb 2024223,77224,16222,41222,62221,9815.600
15 feb 2024222,67223,99222,32223,99223,3512.100
14 feb 2024221,26222,26220,26222,26221,6210.900
13 feb 2024219,38220,53218,32219,83219,2018.900
12 feb 2024223,16224,26223,05223,15222,5111.400
09 feb 2024222,18223,14221,82223,14222,508100
08 feb 2024221,19221,59221,08221,44220,8114.500
07 feb 2024220,53221,29219,88221,29220,6610.200
06 feb 2024219,29219,39218,54219,39218,7612.600
05 feb 2024219,35219,35217,78218,82218,1924.600
02 feb 2024217,45220,16217,45219,63219,0022.700
01 feb 2024215,83217,65215,80217,42216,8013.900
31 ene 2024217,40217,69214,92215,09214,4716.400
30 ene 2024218,74218,82218,30218,77218,1420.000
29 ene 2024217,01219,05217,01219,05218,4240.000
26 ene 2024216,96217,67216,71217,17216,5512.300
25 ene 2024217,04217,19216,23217,18216,56131.500
24 ene 2024217,16217,50215,77215,95215,3345.400
23 ene 2024216,05216,15215,13216,15215,5329.500
22 ene 2024215,67216,17215,30215,37214,7526.800
19 ene 2024212,83214,81212,37214,81214,2037.900
18 ene 2024211,19212,27210,37212,06211,4550.600
17 ene 2024209,94210,46209,21210,46209,869300
16 ene 2024211,38212,27210,85211,49210,8943.600
12 ene 2024213,08213,45211,97212,47211,8615.100
11 ene 2024213,04213,04210,69212,23211,6210.900
10 ene 2024211,84212,87211,80212,75212,1477.000
09 ene 2024211,11211,98210,62211,58210,9794.300
08 ene 2024209,23212,15209,23212,15211,5415.500
05 ene 2024208,31210,02208,31208,69208,0930.100
04 ene 2024209,15210,23208,47208,47207,87314.600
03 ene 2024210,09210,22208,90208,90208,3039.600
02 ene 2024212,83212,83210,42211,48210,88104.300
29 dic 2023213,61213,77212,08212,83212,2261.200
28 dic 2023213,21213,88213,21213,35212,7420.000
27 dic 2023213,29213,59212,91213,49212,8830.300
26 dic 2023212,41213,38212,41213,24212,6316.100
22 dic 2023212,21212,73211,25212,17211,5627.700
21 dic 2023211,19211,64210,00211,61211,0016.900
20 dic 2023212,62212,91209,22209,41208,81112.100
19 dic 2023210,98212,40210,98212,20211,5915.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...