Vanguard Russell 3000 (VTHR)

VTHR
🏛️ Estados Unidos →
292.59
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 170.77 171.75 169.97 171.75 0.0M
2022-12-29 169.85 172.33 169.85 171.83 0.1M
2022-12-28 170.76 171.69 168.64 168.64 0.1M
2022-12-27 171.63 171.66 170.47 171.16 0.0M
2022-12-23 170.05 171.62 169.65 171.48 0.0M
2022-12-22 171.97 171.97 168.19 170.97 0.1M
2022-12-21 171.97 173.67 171.81 173.06 0.4M
2022-12-20 170.16 171.41 169.63 170.86 0.1M
2022-12-19 172.17 172.18 169.63 170.37 0.4M
2022-12-16 172.59 173.24 170.95 172.19 0.0M
2022-12-15 176.22 176.22 173.37 174.23 0.0M
2022-12-14 179.93 181.74 178.44 179.40 0.0M
2022-12-13 183.70 184.01 179.06 180.06 0.0M
2022-12-12 176.77 179.06 176.47 179.06 0.1M
2022-12-09 177.23 178.21 176.34 176.52 0.0M
2022-12-08 177.99 178.19 177.12 177.52 0.0M
2022-12-07 176.58 177.20 175.88 176.50 0.0M
2022-12-06 179.30 179.36 175.83 176.67 0.0M
2022-12-05 181.87 181.87 178.93 179.50 0.1M
2022-12-02 180.79 183.15 180.79 182.69 0.1M
2022-12-01 183.79 183.86 182.25 183.26 0.0M
2022-11-30 177.45 183.23 177.07 183.23 0.0M
2022-11-29 177.79 178.53 176.96 177.75 0.0M
2022-11-28 179.11 179.60 177.47 177.98 0.0M
2022-11-25 180.56 180.96 180.49 180.89 0.0M
2022-11-23 179.30 180.89 179.30 180.46 0.0M
2022-11-22 177.94 179.65 177.94 179.65 0.0M
2022-11-21 177.68 177.68 176.40 177.31 0.1M
2022-11-18 178.37 178.37 176.80 178.03 0.0M
2022-11-17 175.46 177.47 175.46 176.96 0.0M
2022-11-16 178.75 178.75 177.70 178.04 0.0M
2022-11-15 180.94 181.00 178.39 179.48 0.0M
2022-11-14 178.85 180.16 177.74 177.95 0.1M
2022-11-11 178.02 179.96 177.63 179.49 0.0M
2022-11-10 174.00 177.67 173.65 177.58 0.0M
2022-11-09 170.67 171.19 168.05 168.30 0.0M
2022-11-08 171.76 173.21 170.02 171.85 0.0M
2022-11-07 170.26 171.02 168.92 170.96 0.0M
2022-11-04 170.16 170.30 166.96 169.47 0.0M
2022-11-03 167.09 168.67 166.51 167.45 0.0M
2022-11-02 173.33 174.70 168.98 169.07 0.0M
2022-11-01 175.86 176.06 172.94 173.53 0.0M
2022-10-31 174.21 174.96 173.61 174.18 0.0M
2022-10-28 171.22 175.26 171.21 175.22 0.4M
2022-10-27 172.51 173.21 171.24 171.33 0.4M
2022-10-26 171.71 174.48 171.71 172.14 0.0M
2022-10-25 170.47 173.27 170.17 173.13 0.0M
2022-10-24 168.83 170.54 167.70 170.14 0.0M
2022-10-21 164.17 168.48 163.67 168.35 0.3M
2022-10-20 165.74 167.34 164.03 164.42 0.0M
2022-10-19 166.31 167.15 164.71 165.78 0.0M
2022-10-18 168.98 169.12 165.87 167.49 0.1M
2022-10-17 163.83 165.69 163.83 165.28 0.0M
2022-10-14 166.43 166.43 160.89 161.19 0.1M
2022-10-13 157.39 165.52 157.03 164.97 0.1M
2022-10-12 161.32 161.90 160.75 160.90 0.1M
2022-10-11 161.34 163.40 160.36 161.24 0.0M
2022-10-10 164.08 164.08 161.37 162.34 0.0M
2022-10-07 166.38 166.38 162.99 163.47 0.0M
2022-10-06 170.16 170.16 168.20 168.56 0.0M
2022-10-05 168.23 170.50 167.38 170.04 0.0M
2022-10-04 167.87 170.43 167.87 170.43 0.1M
2022-10-03 162.92 165.89 161.89 164.82 0.1M
2022-09-30 162.84 164.68 160.89 161.10 0.0M
2022-09-29 163.29 163.79 161.91 163.28 0.0M
2022-09-28 163.56 167.30 163.32 166.73 0.0M
2022-09-27 165.87 166.36 162.79 163.65 0.0M
2022-09-26 165.99 166.68 163.48 164.12 0.1M
2022-09-23 166.77 166.77 163.98 165.65 0.1M
2022-09-22 170.08 170.28 168.62 168.78 0.0M
2022-09-21 174.41 175.42 170.45 170.78 0.0M
2022-09-20 173.49 174.56 172.41 173.81 0.0M
2022-09-19 172.84 175.79 172.84 175.70 0.0M
2022-09-16 174.10 174.65 172.88 174.50 0.0M
2022-09-15 177.35 178.27 175.92 176.08 0.0M
2022-09-14 177.88 178.32 176.62 177.91 0.0M
2022-09-13 181.26 181.26 176.90 177.28 0.0M
2022-09-12 184.20 185.65 184.20 185.30 0.1M
2022-09-09 181.63 183.52 181.63 183.28 0.0M
2022-09-08 177.57 180.23 177.30 180.08 0.0M
2022-09-07 175.43 179.16 175.43 179.06 0.0M
2022-09-06 176.71 176.98 174.68 175.43 0.0M
2022-09-02 179.89 180.43 175.60 176.25 0.1M
2022-09-01 176.80 178.24 175.29 177.99 0.0M
2022-08-31 180.01 180.39 178.12 178.21 0.0M
2022-08-30 182.09 182.09 178.43 179.16 0.3M
2022-08-29 181.33 182.63 181.01 181.56 0.0M
2022-08-26 189.09 189.09 182.73 182.87 0.0M
2022-08-25 187.04 188.94 187.04 188.83 0.0M
2022-08-24 185.57 186.99 185.17 186.46 0.0M
2022-08-23 185.89 187.08 185.53 185.70 0.0M
2022-08-22 187.59 187.69 185.59 185.94 0.0M
2022-08-19 191.25 191.25 189.81 189.92 0.0M
2022-08-18 192.14 193.03 191.73 192.91 0.0M
2022-08-17 191.88 193.11 191.29 192.05 0.0M
2022-08-16 193.39 194.65 192.44 193.98 0.0M
2022-08-15 192.03 193.63 191.98 193.63 0.0M
2022-08-12 190.72 192.80 190.21 192.51 0.0M
2022-08-11 191.01 191.45 189.23 189.56 0.0M
2022-08-10 188.19 189.52 188.19 189.51 0.1M
2022-08-09 185.74 185.76 184.83 185.25 0.0M
2022-08-08 186.99 188.45 186.00 186.22 0.0M
2022-08-05 184.40 186.52 184.40 186.36 0.0M
2022-08-04 186.63 186.63 185.94 186.34 0.0M
2022-08-03 184.99 186.93 184.99 186.61 0.0M
2022-08-02 183.61 185.57 183.08 183.68 0.0M
2022-08-01 184.09 185.31 183.62 184.70 0.0M
2022-07-29 183.27 185.19 182.72 185.12 0.0M
2022-07-28 180.49 182.64 178.88 182.45 0.0M
2022-07-27 177.37 180.74 177.37 180.31 0.0M
2022-07-26 176.46 176.46 175.16 175.54 0.0M
2022-07-25 177.73 177.97 176.75 177.50 0.0M
2022-07-22 179.19 179.60 176.46 177.33 0.0M
2022-07-21 177.39 179.34 176.88 179.16 0.1M
2022-07-20 176.12 178.15 175.81 177.76 0.0M
2022-07-19 173.30 176.32 173.30 175.97 0.1M
2022-07-18 174.26 174.36 171.10 171.27 0.0M
2022-07-15 171.31 172.58 171.01 172.34 0.0M
2022-07-14 167.81 169.39 166.60 169.24 0.0M
2022-07-13 168.49 171.12 168.13 170.21 0.1M
2022-07-12 171.84 173.11 170.05 170.72 0.0M
2022-07-11 173.49 173.49 171.93 172.12 0.0M
2022-07-08 173.87 175.44 173.19 174.51 0.0M
2022-07-07 173.05 174.95 173.05 174.85 0.0M
2022-07-06 171.91 173.03 170.71 171.89 0.0M
2022-07-05 168.30 171.45 167.23 171.37 0.0M
2022-07-01 168.97 171.16 167.86 170.88 0.0M
2022-06-30 168.44 170.34 166.96 169.00 0.0M
2022-06-29 170.28 171.13 169.94 170.72 0.0M
2022-06-28 176.04 177.16 171.60 171.77 0.1M
2022-06-27 176.35 176.35 174.71 175.05 0.0M
2022-06-24 171.70 175.64 171.70 175.53 0.0M
2022-06-23 169.47 170.47 167.93 170.36 0.0M
2022-06-22 166.91 170.29 166.91 168.62 0.0M
2022-06-21 167.36 169.31 167.36 168.62 0.0M
2022-06-17 164.14 166.11 163.36 164.91 0.0M
2022-06-16 166.39 166.39 163.09 164.05 0.0M
2022-06-15 169.66 170.82 167.88 170.19 0.0M
2022-06-14 169.03 169.41 166.33 167.62 0.1M
2022-06-13 170.61 171.27 167.43 167.91 0.2M
2022-06-10 177.21 177.52 175.21 175.36 0.1M
2022-06-09 183.97 184.75 180.55 180.70 0.0M
2022-06-08 185.91 187.02 184.54 185.04 0.0M
2022-06-07 183.33 187.13 183.33 187.13 0.0M
2022-06-06 186.34 187.05 184.60 185.20 0.0M
2022-06-03 185.30 185.30 184.19 184.55 0.0M
2022-06-02 183.86 187.50 183.08 187.50 0.0M
2022-06-01 186.24 186.24 182.73 183.84 0.0M
2022-05-31 185.85 186.40 184.02 185.07 0.0M
2022-05-27 183.31 186.46 183.31 186.46 0.0M
2022-05-26 179.06 182.68 179.06 182.09 0.0M
2022-05-25 175.89 178.98 175.89 178.35 0.0M
2022-05-24 176.21 176.85 173.58 176.24 0.1M
2022-05-23 176.62 178.15 175.41 177.98 0.0M
2022-05-20 176.50 176.86 171.02 174.92 0.1M
2022-05-19 175.81 176.94 174.02 175.17 0.1M
2022-05-18 180.68 180.68 175.65 175.81 0.0M
2022-05-17 182.00 182.99 180.92 182.90 0.1M
2022-05-16 179.75 180.84 178.50 179.25 0.0M
2022-05-13 177.79 180.70 177.78 179.94 0.0M
2022-05-12 173.92 176.13 172.40 175.41 0.2M
2022-05-11 178.09 180.41 175.18 175.49 0.0M
2022-05-10 181.11 181.66 176.39 178.48 0.0M
2022-05-09 181.66 181.80 177.52 178.00 0.1M
2022-05-06 185.15 186.11 182.00 184.58 0.0M
2022-05-05 191.27 191.27 184.13 185.90 0.1M
2022-05-04 187.86 193.23 186.32 192.82 0.1M
2022-05-03 186.92 188.45 186.80 187.60 0.0M
2022-05-02 185.30 187.01 182.77 186.55 0.0M
2022-04-29 190.65 191.69 185.17 185.40 0.0M
2022-04-28 189.85 193.03 188.08 192.20 0.0M
2022-04-27 187.98 190.14 186.99 187.83 0.0M
2022-04-26 191.14 191.14 187.50 187.54 0.0M
2022-04-25 190.57 193.08 189.33 193.02 0.0M
2022-04-22 197.03 197.03 191.93 192.02 0.0M
2022-04-21 202.69 202.69 196.92 197.20 0.0M
2022-04-20 201.61 201.61 200.29 200.63 0.0M
2022-04-19 196.69 200.92 196.69 200.78 0.0M
2022-04-18 197.03 198.01 196.22 197.07 0.1M
2022-04-14 200.54 200.54 197.46 197.47 0.2M
2022-04-13 197.40 200.24 197.37 200.06 0.0M
2022-04-12 199.58 200.39 196.93 197.46 0.0M
2022-04-11 199.29 199.93 197.86 198.06 0.0M
2022-04-08 201.52 202.50 200.61 201.06 0.0M
2022-04-07 200.66 202.70 199.69 201.69 0.0M
2022-04-06 200.97 201.75 200.00 201.13 0.1M
2022-04-05 205.93 206.14 203.16 203.23 0.0M
2022-04-04 204.77 206.19 204.61 206.15 0.0M
2022-04-01 204.24 204.70 202.89 204.59 0.0M
2022-03-31 206.49 206.97 203.92 203.93 0.0M
2022-03-30 208.22 208.30 206.23 206.87 0.0M
2022-03-29 207.73 208.52 206.77 208.47 0.1M
2022-03-28 203.92 205.72 202.87 205.72 0.0M
2022-03-25 203.35 204.34 202.44 204.21 0.0M
2022-03-24 201.14 203.33 200.95 203.27 0.0M
2022-03-23 202.59 203.22 200.98 201.21 0.0M
2022-03-22 202.54 204.15 202.54 203.59 0.0M
2022-03-21 201.57 202.50 200.10 201.19 0.0M
2022-03-18 198.57 201.66 198.40 201.53 0.1M
2022-03-17 196.04 199.05 195.59 198.99 0.0M
2022-03-16 193.70 196.47 191.79 196.40 0.0M
2022-03-15 189.00 191.99 188.58 191.66 0.0M
2022-03-14 190.04 191.13 187.36 187.80 0.0M
2022-03-11 193.91 193.91 189.52 189.52 0.0M
2022-03-10 191.10 192.59 190.00 192.39 0.0M
2022-03-09 192.15 193.79 191.35 193.06 0.0M
2022-03-08 189.32 192.78 187.46 188.03 0.1M
2022-03-07 195.12 195.12 189.07 189.13 0.1M
2022-03-04 195.14 195.62 193.62 195.14 0.0M
2022-03-03 199.34 199.53 196.18 196.82 0.0M
2022-03-02 196.14 199.14 195.80 198.75 0.0M
2022-03-01 197.84 197.84 193.53 194.65 0.0M
2022-02-28 196.29 198.36 195.41 197.61 0.0M
2022-02-25 194.25 198.13 193.69 198.13 0.0M
2022-02-24 184.77 193.95 184.58 193.69 0.1M
2022-02-23 195.31 195.54 190.34 190.34 0.0M
2022-02-22 195.13 196.32 192.59 194.78 0.1M
2022-02-18 197.98 198.36 195.49 196.41 0.0M
2022-02-17 201.03 201.03 197.76 197.88 0.0M
2022-02-16 200.43 202.83 200.41 202.24 0.0M
2022-02-15 201.13 202.15 201.13 202.15 0.0M
2022-02-14 198.61 199.63 196.95 198.40 0.0M
2022-02-11 203.63 203.99 199.09 200.07 0.1M
2022-02-10 204.05 207.15 202.62 203.23 0.0M
2022-02-09 205.80 206.67 205.62 206.65 0.0M
2022-02-08 201.74 203.58 201.51 203.58 0.0M
2022-02-07 202.93 203.26 201.36 201.56 0.0M
2022-02-04 201.25 203.06 199.94 202.43 0.0M
2022-02-03 203.34 203.75 200.72 200.83 0.0M
2022-02-02 206.04 206.05 204.09 205.79 0.0M
2022-02-01 203.89 204.31 202.20 204.30 0.1M
2022-01-31 198.92 203.05 198.92 203.05 0.0M
2022-01-28 194.20 198.76 192.77 198.76 0.1M
2022-01-27 197.96 198.29 193.84 194.18 0.0M
2022-01-26 198.78 200.33 195.00 195.57 0.0M
2022-01-25 196.32 198.37 192.94 195.86 0.0M
2022-01-24 194.65 199.23 190.00 199.01 0.1M
2022-01-21 200.74 201.40 197.61 197.61 0.0M
2022-01-20 204.30 206.67 201.56 201.57 0.0M
2022-01-19 206.51 207.72 203.78 203.84 0.0M
2022-01-18 207.50 207.57 205.70 205.92 0.0M
2022-01-14 208.39 210.30 207.86 210.11 0.0M
2022-01-13 214.14 214.14 209.96 210.10 0.0M
2022-01-12 214.05 214.28 212.31 213.10 0.0M
2022-01-11 210.94 212.78 209.61 212.78 0.0M
2022-01-10 208.98 210.70 206.63 210.70 0.0M
2022-01-07 212.55 212.65 211.08 211.08 0.0M
2022-01-06 211.63 213.11 211.17 212.06 0.0M
2022-01-05 216.40 216.73 212.07 212.07 0.0M
2022-01-04 218.11 218.11 216.31 216.78 0.0M
2022-01-03 216.86 216.93 215.63 216.93 0.0M