Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 3000 Vanguard (NQ: VTHR )

252.12 -0.94 (-0.37%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 252.34 252.63 251.57 252.12 6,559 -0.94(-0.37%)
Sep 19, 2024 253.25 253.70 252.20 253.06 9,992 +4.61(+1.86%)
Sep 18, 2024 249.31 250.72 248.45 248.45 7,458 -0.99(-0.40%)
Sep 17, 2024 250.27 250.66 248.76 249.44 10,162 +0.30(+0.12%)
Sep 16, 2024 248.30 249.18 248.06 249.14 12,151 +0.46(+0.18%)
Sep 13, 2024 247.51 248.82 247.51 248.68 6,909 +1.84(+0.75%)
Sep 12, 2024 245.13 246.84 244.30 246.84 4,423 +2.31(+0.94%)
Sep 11, 2024 242.17 244.77 238.68 244.53 16,363 +2.16(+0.89%)
Sep 10, 2024 242.40 242.40 240.31 242.37 10,117 +1.08(+0.45%)
Sep 09, 2024 240.72 241.78 240.04 241.29 9,416 +2.48(+1.04%)
Sep 06, 2024 243.01 243.01 238.55 238.81 8,286 -4.22(-1.74%)
Sep 05, 2024 243.68 244.71 242.20 243.03 21,350 -0.65(-0.27%)
Sep 04, 2024 243.13 245.07 243.13 243.68 30,906 -0.71(-0.29%)
Sep 03, 2024 248.37 248.37 243.59 244.39 11,667 -5.25(-2.10%)
Aug 30, 2024 248.47 249.74 246.60 249.64 15,323 +2.20(+0.89%)
Aug 29, 2024 247.98 249.24 246.94 247.44 10,247 +0.73(+0.30%)
Aug 28, 2024 247.96 248.18 245.85 246.71 8,898 -1.58(-0.64%)
Aug 27, 2024 247.19 248.68 247.19 248.29 8,329 +0.28(+0.11%)
Aug 26, 2024 249.21 249.99 247.75 248.01 12,014 -0.99(-0.40%)
Aug 23, 2024 247.14 249.00 247.14 249.00 18,191 +3.42(+1.39%)
Aug 22, 2024 248.67 248.68 245.38 245.58 8,762 -2.35(-0.95%)
Aug 21, 2024 247.26 248.15 246.83 247.93 27,154 +1.16(+0.47%)
Aug 20, 2024 247.30 247.58 246.14 246.77 23,313 -0.68(-0.27%)
Aug 19, 2024 245.29 247.45 245.29 247.45 29,919 +2.64(+1.08%)
Aug 16, 2024 243.53 245.04 243.53 244.81 9,621 +0.33(+0.13%)
Aug 15, 2024 242.98 244.57 242.85 244.48 9,109 +4.26(+1.77%)
Aug 14, 2024 240.00 240.59 238.88 240.22 14,406 +0.81(+0.34%)
Aug 13, 2024 236.98 239.42 236.98 239.41 6,858 +3.75(+1.59%)
Aug 12, 2024 236.60 236.60 235.18 235.66 10,139 +0.06(+0.03%)
Aug 09, 2024 233.95 236.00 233.95 235.60 7,115 +0.76(+0.32%)
Aug 08, 2024 231.76 235.00 231.76 234.84 23,505 +5.36(+2.34%)
Aug 07, 2024 234.13 235.00 229.15 229.48 8,809 -1.61(-0.70%)
Aug 06, 2024 230.24 234.01 229.60 231.09 13,516 +2.54(+1.11%)
Aug 05, 2024 224.76 231.60 224.45 228.55 38,572 -7.31(-3.10%)
Aug 02, 2024 236.29 237.29 233.70 235.86 14,613 -4.84(-2.01%)
Aug 01, 2024 245.18 245.44 239.04 240.70 11,363 -3.70(-1.51%)
Jul 31, 2024 243.67 245.79 243.41 244.40 25,741 +3.81(+1.58%)
Jul 30, 2024 242.40 242.77 239.86 240.59 24,174 -1.03(-0.43%)
Jul 29, 2024 242.48 242.72 241.25 241.62 11,353 +0.19(+0.08%)
Jul 26, 2024 240.20 242.71 240.20 241.43 13,849 +2.75(+1.15%)
Jul 25, 2024 239.85 242.64 238.68 238.68 12,737 -0.74(-0.31%)
Jul 24, 2024 242.96 242.96 239.41 239.42 14,425 -5.72(-2.33%)
Jul 23, 2024 245.35 246.46 245.14 245.14 21,133 -0.19(-0.08%)
Jul 22, 2024 245.02 245.70 243.85 245.33 15,188 +2.52(+1.04%)
Jul 19, 2024 243.89 244.21 242.65 242.81 7,878 -1.66(-0.68%)
Jul 18, 2024 247.42 247.73 244.09 244.47 11,338 -2.13(-0.86%)
Jul 17, 2024 247.35 248.11 246.51 246.60 14,452 -3.52(-1.41%)
Jul 16, 2024 248.64 250.12 248.64 250.12 11,344 +2.02(+0.81%)
Jul 15, 2024 247.69 249.11 247.40 248.10 12,727 +1.12(+0.45%)
Jul 12, 2024 246.07 248.28 245.71 246.98 12,292 +1.53(+0.62%)
Jul 11, 2024 246.96 247.19 245.12 245.45 35,935 -0.99(-0.40%)
Jul 10, 2024 244.44 246.44 244.44 246.44 17,320 +2.37(+0.97%)
Jul 09, 2024 244.40 244.72 243.96 244.07 15,846 +0.04(+0.02%)
Jul 08, 2024 244.01 244.38 243.70 244.03 14,028 +0.31(+0.13%)
Jul 05, 2024 242.67 243.72 242.33 243.72 29,933 +1.07(+0.44%)
Jul 03, 2024 241.78 242.71 241.69 242.65 5,443 +0.95(+0.39%)
Jul 02, 2024 239.37 241.70 239.37 241.70 15,591 +1.38(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.