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
2024-12-31 261.93 262.03 259.41 259.74 0.1M
2024-12-30 260.81 262.28 259.29 260.94 0.0M
2024-12-27 264.98 264.98 262.22 263.90 0.0M
2024-12-26 265.94 266.99 265.61 266.81 0.0M
2024-12-24 264.30 266.62 264.30 266.62 0.0M
2024-12-23 261.97 263.40 261.16 263.40 0.0M
2024-12-20 258.75 264.97 258.75 263.02 0.0M
2024-12-19 262.82 263.00 260.00 260.00 0.0M
2024-12-18 268.73 269.34 260.16 260.31 0.0M
2024-12-17 268.81 268.99 268.08 268.53 0.0M
2024-12-16 270.00 270.51 269.59 270.14 0.0M
2024-12-13 270.15 270.15 268.20 269.15 0.0M
2024-12-12 270.61 270.61 269.08 269.38 0.0M
2024-12-11 270.11 270.98 269.64 270.67 0.0M
2024-12-10 269.93 269.93 268.26 268.62 0.0M
2024-12-09 271.54 271.54 269.31 269.31 0.0M
2024-12-06 271.41 271.66 270.80 271.35 0.0M
2024-12-05 271.51 271.51 270.26 270.26 0.0M
2024-12-04 270.64 271.45 270.16 271.45 0.0M
2024-12-03 269.14 269.55 268.86 269.51 0.0M
2024-12-02 269.54 269.65 268.89 269.58 0.0M
2024-11-29 268.16 269.15 268.16 269.15 0.0M
2024-11-27 268.17 268.59 267.04 267.20 0.0M
2024-11-26 267.88 268.42 267.21 268.13 0.0M
2024-11-25 268.07 268.62 266.77 267.03 0.0M
2024-11-22 264.74 266.19 264.74 265.88 0.1M
2024-11-21 264.43 265.37 262.43 264.54 0.0M
2024-11-20 263.04 263.04 260.66 263.03 0.0M
2024-11-19 259.90 262.96 259.90 262.80 0.0M
2024-11-18 260.84 262.11 260.33 261.63 0.0M
2024-11-15 262.49 262.49 259.89 260.41 0.0M
2024-11-14 266.16 266.16 263.82 263.91 0.5M
2024-11-13 266.50 266.79 265.40 265.86 0.0M
2024-11-12 266.88 266.96 264.87 265.77 0.0M
2024-11-11 267.35 267.35 266.50 266.92 0.0M
2024-11-08 265.32 266.66 265.09 266.25 0.6M
2024-11-07 264.10 265.26 263.80 264.85 0.1M
2024-11-06 261.26 262.97 260.38 262.94 0.0M
2024-11-05 253.54 255.82 253.54 255.80 0.0M
2024-11-04 252.87 253.66 251.88 252.55 0.0M
2024-11-01 253.55 254.89 252.95 253.08 0.1M
2024-10-31 255.25 255.25 252.27 252.27 0.1M
2024-10-30 256.95 258.32 256.76 256.80 0.0M
2024-10-29 256.29 257.99 256.26 257.65 0.1M
2024-10-28 257.27 257.65 257.04 257.04 0.0M
2024-10-25 257.45 258.53 255.82 256.15 0.0M
2024-10-24 256.47 256.64 255.50 256.03 0.1M
2024-10-23 257.29 257.32 254.16 255.43 0.0M
2024-10-22 257.07 258.17 256.73 258.17 0.0M
2024-10-21 258.69 258.81 257.25 258.00 0.0M
2024-10-18 258.47 259.27 258.47 259.02 0.0M
2024-10-17 259.30 259.30 257.91 257.91 0.0M
2024-10-16 256.78 258.22 256.78 257.88 0.0M
2024-10-15 258.40 258.94 256.36 256.94 0.0M
2024-10-14 257.38 258.75 257.22 258.67 0.0M
2024-10-11 255.13 256.74 255.13 256.32 0.0M
2024-10-10 254.46 255.13 254.00 254.66 0.0M
2024-10-09 253.70 255.27 253.70 255.27 0.0M
2024-10-08 251.85 253.49 251.85 253.40 0.0M
2024-10-07 253.09 253.09 250.84 251.34 0.0M
2024-10-04 253.43 253.65 251.64 253.65 0.0M
2024-10-03 250.75 251.68 250.41 251.33 0.0M
2024-10-02 250.82 251.99 250.82 251.75 0.0M
2024-10-01 254.09 254.09 250.61 251.71 0.0M
2024-09-30 252.71 253.98 252.41 253.67 0.0M
2024-09-27 254.15 254.15 252.59 252.96 0.1M
2024-09-26 253.84 253.88 252.63 253.24 0.0M
2024-09-25 253.87 253.87 252.46 252.63 0.0M
2024-09-24 253.70 253.74 252.30 253.74 0.1M
2024-09-23 253.00 253.23 252.56 252.92 0.0M
2024-09-20 252.34 252.63 251.57 252.12 0.0M
2024-09-19 253.25 253.70 252.20 253.06 0.0M
2024-09-18 249.31 250.73 248.45 248.45 0.0M
2024-09-17 250.27 250.66 248.76 249.44 0.0M
2024-09-16 248.30 249.18 248.06 249.14 0.0M
2024-09-13 247.51 248.82 247.51 248.68 0.0M
2024-09-12 245.13 246.84 244.30 246.84 0.0M
2024-09-11 242.17 244.77 238.68 244.53 0.0M
2024-09-10 242.40 242.40 240.31 242.37 0.0M
2024-09-09 240.72 241.78 240.04 241.29 0.0M
2024-09-06 243.01 243.01 238.55 238.81 0.0M
2024-09-05 243.68 244.71 242.20 243.03 0.0M
2024-09-04 243.13 245.07 243.13 243.68 0.0M
2024-09-03 248.37 248.37 243.59 244.39 0.0M
2024-08-30 248.47 249.74 246.60 249.64 0.0M
2024-08-29 247.98 249.24 246.94 247.44 0.0M
2024-08-28 247.96 248.18 245.85 246.71 0.0M
2024-08-27 247.19 248.68 247.19 248.29 0.0M
2024-08-26 249.21 249.99 247.75 248.01 0.0M
2024-08-23 247.14 249.00 247.14 249.00 0.0M
2024-08-22 248.67 248.68 245.38 245.58 0.0M
2024-08-21 247.26 248.15 246.83 247.93 0.0M
2024-08-20 247.30 247.58 246.14 246.77 0.0M
2024-08-19 245.29 247.45 245.29 247.45 0.0M
2024-08-16 243.53 245.04 243.53 244.81 0.0M
2024-08-15 242.98 244.57 242.85 244.48 0.0M
2024-08-14 240.00 240.59 238.88 240.22 0.0M
2024-08-13 236.98 239.42 236.98 239.41 0.0M
2024-08-12 236.60 236.60 235.18 235.66 0.0M
2024-08-09 233.95 236.00 233.95 235.60 0.0M
2024-08-08 231.76 235.00 231.76 234.84 0.0M
2024-08-07 234.13 235.01 229.15 229.48 0.0M
2024-08-06 230.24 234.01 229.60 231.09 0.0M
2024-08-05 224.76 231.60 224.45 228.55 0.0M
2024-08-02 236.29 237.29 233.70 235.86 0.0M
2024-08-01 245.18 245.44 239.04 240.70 0.0M
2024-07-31 243.67 245.79 243.41 244.40 0.0M
2024-07-30 242.40 242.77 239.86 240.59 0.0M
2024-07-29 242.48 242.72 241.25 241.62 0.0M
2024-07-26 240.20 242.71 240.20 241.43 0.0M
2024-07-25 239.85 242.64 238.68 238.68 0.0M
2024-07-24 242.96 242.96 239.41 239.42 0.0M
2024-07-23 245.35 246.46 245.14 245.14 0.0M
2024-07-22 245.02 245.70 243.85 245.33 0.0M
2024-07-19 243.89 244.21 242.65 242.81 0.0M
2024-07-18 247.42 247.73 244.09 244.47 0.0M
2024-07-17 247.35 248.11 246.51 246.60 0.0M
2024-07-16 248.64 250.12 248.64 250.12 0.0M
2024-07-15 247.69 249.11 247.40 248.10 0.0M
2024-07-12 246.07 248.28 245.71 246.98 0.0M
2024-07-11 246.96 247.19 245.12 245.45 0.0M
2024-07-10 244.44 246.44 244.44 246.44 0.0M
2024-07-09 244.40 244.73 243.96 244.07 0.0M
2024-07-08 244.01 244.38 243.70 244.03 0.0M
2024-07-05 242.67 243.72 242.33 243.72 0.0M
2024-07-03 241.78 242.71 241.69 242.65 0.0M
2024-07-02 239.37 241.70 239.37 241.70 0.0M
2024-07-01 240.81 240.81 239.23 240.32 0.0M
2024-06-28 240.72 242.01 239.49 239.60 0.0M
2024-06-27 240.15 240.65 239.81 240.57 0.0M
2024-06-26 240.12 240.95 239.84 240.60 0.0M
2024-06-25 240.38 240.62 240.00 240.61 0.0M
2024-06-24 240.12 241.50 239.86 239.86 0.1M
2024-06-21 239.99 240.61 239.69 240.38 0.0M
2024-06-20 241.28 241.58 240.11 240.60 0.0M
2024-06-18 240.47 241.19 240.47 241.11 0.0M
2024-06-17 238.48 241.09 238.29 240.60 0.0M
2024-06-14 238.07 238.56 237.66 238.52 0.0M
2024-06-13 240.03 240.03 237.93 239.14 0.0M
2024-06-12 239.53 240.26 239.02 239.16 0.0M
2024-06-11 235.73 236.98 235.45 236.98 0.0M
2024-06-10 235.30 236.44 235.00 236.39 0.0M
2024-06-07 235.79 236.67 235.55 235.78 0.0M
2024-06-06 236.51 236.64 235.77 236.15 0.0M
2024-06-05 234.36 236.46 234.36 236.46 0.0M
2024-06-04 233.08 233.85 232.34 233.56 0.0M
2024-06-03 234.55 234.55 231.87 233.60 0.0M
2024-05-31 232.17 233.54 230.15 233.35 0.0M
2024-05-30 232.31 232.67 231.77 231.88 0.0M
2024-05-29 232.96 233.21 232.61 232.92 0.1M
2024-05-28 235.23 235.23 233.53 234.60 0.0M
2024-05-24 233.71 234.68 233.71 234.67 0.0M
2024-05-23 236.38 236.38 232.60 233.05 0.0M
2024-05-22 235.45 235.74 234.20 234.88 0.0M
2024-05-21 235.27 235.96 235.27 235.96 0.0M
2024-05-20 235.23 235.98 235.23 235.42 0.0M
2024-05-17 234.85 235.33 234.42 235.10 0.0M
2024-05-16 235.53 235.82 234.70 234.70 0.0M
2024-05-15 233.77 235.55 233.49 235.55 0.0M
2024-05-14 231.73 232.70 231.42 232.63 0.0M
2024-05-13 232.47 232.47 231.02 231.51 0.0M
2024-05-10 231.92 231.99 230.85 231.27 0.1M
2024-05-09 229.88 231.29 229.85 231.29 0.0M
2024-05-08 228.55 229.81 228.55 229.61 0.0M
2024-05-07 230.12 230.55 229.88 230.01 0.0M
2024-05-06 228.24 229.66 228.24 229.62 0.0M
2024-05-03 227.72 227.72 226.49 227.32 0.0M
2024-05-02 224.26 224.78 222.55 224.55 0.0M
2024-05-01 222.85 225.37 222.27 222.55 0.0M
2024-04-30 225.50 226.24 222.71 222.71 0.1M
2024-04-29 226.41 226.92 225.93 226.48 0.0M
2024-04-26 225.11 226.27 225.11 225.73 0.0M
2024-04-25 221.48 223.76 221.33 223.57 0.1M
2024-04-24 224.98 225.04 223.65 224.71 0.0M
2024-04-23 223.92 225.04 223.92 224.62 0.0M
2024-04-22 220.98 223.18 220.44 221.83 0.0M
2024-04-19 221.05 221.97 219.39 219.90 0.0M
2024-04-18 222.45 223.46 221.30 221.50 0.0M
2024-04-17 224.45 224.50 222.00 222.22 0.0M
2024-04-16 223.63 224.57 222.81 223.33 0.0M
2024-04-15 228.28 228.44 223.73 223.73 0.0M
2024-04-12 228.63 229.02 226.36 226.94 0.0M
2024-04-11 229.41 230.77 227.76 230.24 0.0M
2024-04-10 228.18 229.27 228.00 228.63 0.0M
2024-04-09 231.41 231.41 229.07 231.09 0.0M
2024-04-08 231.26 231.39 230.71 230.99 0.0M
2024-04-05 228.96 231.25 228.96 230.66 0.0M
2024-04-04 232.99 233.00 228.33 228.41 0.0M
2024-04-03 229.77 231.66 229.77 230.92 0.1M
2024-04-02 230.16 230.65 229.73 230.61 0.0M
2024-04-01 233.79 233.79 232.19 232.32 0.0M
2024-03-28 233.04 233.50 232.96 232.96 0.0M
2024-03-27 232.33 232.92 231.40 232.89 0.0M
2024-03-26 232.32 232.32 230.69 230.69 0.0M
2024-03-25 231.60 231.83 231.22 231.38 0.0M
2024-03-22 232.10 232.40 231.66 231.69 0.0M
2024-03-21 233.03 233.15 232.54 232.54 0.0M
2024-03-20 229.37 232.25 229.37 232.12 0.0M
2024-03-19 228.02 229.85 227.86 229.85 0.0M
2024-03-18 228.75 229.57 228.55 228.75 0.0M
2024-03-15 227.36 228.14 226.84 227.39 0.0M
2024-03-14 229.00 229.00 227.35 228.89 0.0M
2024-03-13 229.86 230.13 229.00 229.63 0.0M
2024-03-12 228.60 229.97 228.60 229.79 0.0M
2024-03-11 227.30 227.74 226.56 227.63 0.0M
2024-03-08 230.09 230.82 227.77 227.98 0.0M
2024-03-07 228.10 229.56 228.10 229.27 0.0M
2024-03-06 227.46 227.86 226.45 227.01 0.0M
2024-03-05 226.91 226.98 224.84 225.65 0.0M
2024-03-04 227.98 228.88 227.98 228.06 0.0M
2024-03-01 226.63 228.37 226.43 228.31 0.0M
2024-02-29 226.58 226.96 225.74 226.44 0.0M
2024-02-28 225.18 225.66 225.18 225.54 0.1M
2024-02-27 225.76 225.80 225.01 225.80 0.0M
2024-02-26 225.97 225.97 225.09 225.09 0.0M
2024-02-23 226.56 226.57 225.61 225.61 0.0M
2024-02-22 224.09 225.73 223.89 225.45 0.0M
2024-02-21 220.70 221.30 219.77 221.30 0.0M
2024-02-20 222.06 222.06 220.50 221.23 0.0M
2024-02-16 223.77 224.16 222.41 222.62 0.0M
2024-02-15 222.67 223.99 222.32 223.99 0.0M
2024-02-14 221.26 222.26 220.26 222.26 0.0M
2024-02-13 219.38 220.53 218.32 219.83 0.0M
2024-02-12 223.16 224.26 223.05 223.15 0.0M
2024-02-09 222.18 223.14 221.82 223.14 0.0M
2024-02-08 221.19 221.59 221.08 221.44 0.0M
2024-02-07 220.53 221.29 219.88 221.29 0.0M
2024-02-06 219.29 219.39 218.54 219.39 0.0M
2024-02-05 219.35 219.35 217.78 218.82 0.0M
2024-02-02 217.45 220.16 217.45 219.63 0.0M
2024-02-01 215.83 217.65 215.80 217.42 0.0M
2024-01-31 217.40 217.69 214.92 215.09 0.0M
2024-01-30 218.74 218.82 218.30 218.77 0.0M
2024-01-29 217.01 219.05 217.01 219.05 0.0M
2024-01-26 216.96 217.67 216.71 217.17 0.0M
2024-01-25 217.04 217.19 216.23 217.18 0.1M
2024-01-24 217.16 217.50 215.77 215.95 0.0M
2024-01-23 216.05 216.15 215.13 216.15 0.0M
2024-01-22 215.67 216.17 215.30 215.37 0.0M
2024-01-19 212.83 214.81 212.37 214.81 0.0M
2024-01-18 211.19 212.27 210.37 212.06 0.1M
2024-01-17 209.94 210.46 209.21 210.46 0.0M
2024-01-16 211.38 212.27 210.85 211.49 0.0M
2024-01-12 213.08 213.45 211.97 212.47 0.0M
2024-01-11 213.04 213.04 210.69 212.23 0.0M
2024-01-10 211.84 212.87 211.80 212.75 0.1M
2024-01-09 211.11 211.98 210.62 211.58 0.1M
2024-01-08 209.23 212.15 209.23 212.15 0.0M
2024-01-05 208.31 210.02 208.31 208.69 0.0M
2024-01-04 209.15 210.23 208.47 208.47 0.3M
2024-01-03 210.09 210.22 208.90 208.90 0.0M
2024-01-02 212.83 212.83 210.42 211.48 0.1M