Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,077.75 -6.50 (-0.16%) Dow Futures
33,993.00 -53.00 (-0.16%) Nasdaq Futures
12,204.75 -17.50 (-0.14%) Russell 2000 Futures
1,915.20 -4.30 (-0.22%) Crude Oil
80.28 +0.60 (+0.75%) Gold
1,944.40 -1.20 (-0.06%)
Vanguard Russell 3000 Index Fund (VRTTX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 354.05 | 354.05 | 354.05 | 354.05 | 354.05 | - |
| Jan 26, 2023 | 352.89 | 352.89 | 352.89 | 352.89 | 352.89 | - |
| Jan 25, 2023 | 349.08 | 349.08 | 349.08 | 349.08 | 349.08 | - |
| Jan 24, 2023 | 349.04 | 349.04 | 349.04 | 349.04 | 349.04 | - |
| Jan 23, 2023 | 349.51 | 349.51 | 349.51 | 349.51 | 349.51 | - |
| Jan 20, 2023 | 345.23 | 345.23 | 345.23 | 345.23 | 345.23 | - |
| Jan 19, 2023 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | - |
| Jan 18, 2023 | 341.45 | 341.45 | 341.45 | 341.45 | 341.45 | - |
| Jan 17, 2023 | 346.79 | 346.79 | 346.79 | 346.79 | 346.79 | - |
| Jan 13, 2023 | 347.34 | 347.34 | 347.34 | 347.34 | 347.34 | - |
| Jan 12, 2023 | 345.85 | 345.85 | 345.85 | 345.85 | 345.85 | - |
| Jan 11, 2023 | 344.16 | 344.16 | 344.16 | 344.16 | 344.16 | - |
| Jan 10, 2023 | 339.65 | 339.65 | 339.65 | 339.65 | 339.65 | - |
| Jan 09, 2023 | 337.03 | 337.03 | 337.03 | 337.03 | 337.03 | - |
| Jan 06, 2023 | 336.99 | 336.99 | 336.99 | 336.99 | 336.99 | - |
| Jan 05, 2023 | 329.58 | 329.58 | 329.58 | 329.58 | 329.58 | - |
| Jan 04, 2023 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | - |
| Jan 03, 2023 | 330.67 | 330.67 | 330.67 | 330.67 | 330.67 | - |
| Dec 30, 2022 | 332.09 | 332.09 | 332.09 | 332.09 | 332.09 | - |
| Dec 29, 2022 | 332.91 | 332.91 | 332.91 | 332.91 | 332.91 | - |
| Dec 28, 2022 | 326.81 | 326.81 | 326.81 | 326.81 | 326.81 | - |
| Dec 27, 2022 | 330.91 | 330.91 | 330.91 | 330.91 | 330.91 | - |
| Dec 23, 2022 | 332.32 | 332.32 | 332.32 | 332.32 | 332.32 | - |
| Dec 22, 2022 | 330.46 | 330.46 | 330.46 | 330.46 | 330.46 | - |
| Dec 21, 2022 | 335.29 | 335.29 | 335.29 | 335.29 | 335.29 | - |
| Dec 20, 2022 | 330.27 | 330.27 | 330.27 | 330.27 | 330.27 | - |
| Dec 19, 2022 | 329.70 | 329.70 | 329.70 | 329.70 | 329.70 | - |
| Dec 16, 2022 | 333.01 | 333.01 | 333.01 | 333.01 | 333.01 | - |
| Dec 15, 2022 | 336.66 | 336.66 | 336.66 | 336.66 | 336.66 | - |
| Dec 14, 2022 | 345.34 | 345.34 | 345.34 | 345.34 | 345.34 | - |
| Dec 13, 2022 | 348.85 | 348.85 | 348.85 | 348.85 | 348.85 | - |
| Dec 12, 2022 | 346.24 | 346.24 | 346.24 | 346.24 | 346.24 | - |
| Dec 09, 2022 | 341.33 | 341.33 | 341.33 | 341.33 | 341.33 | - |
| Dec 08, 2022 | 343.98 | 343.98 | 343.98 | 343.98 | 343.98 | - |
| Dec 07, 2022 | 341.29 | 341.29 | 341.29 | 341.29 | 341.29 | - |
| Dec 06, 2022 | 341.96 | 341.96 | 341.96 | 341.96 | 341.96 | - |
| Dec 05, 2022 | 347.04 | 347.04 | 347.04 | 347.04 | 347.04 | - |
| Dec 02, 2022 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| Dec 01, 2022 | 354.24 | 354.24 | 354.24 | 354.24 | 354.24 | - |
| Nov 30, 2022 | 354.36 | 354.36 | 354.36 | 354.36 | 354.36 | - |
| Nov 29, 2022 | 343.67 | 343.67 | 343.67 | 343.67 | 343.67 | - |
| Nov 28, 2022 | 344.01 | 344.01 | 344.01 | 344.01 | 344.01 | - |
| Nov 25, 2022 | 349.60 | 349.60 | 349.60 | 349.60 | 349.60 | - |
| Nov 23, 2022 | 349.53 | 349.53 | 349.53 | 349.53 | 349.53 | - |
| Nov 22, 2022 | 347.48 | 347.48 | 347.48 | 347.48 | 347.48 | - |
| Nov 21, 2022 | 342.85 | 342.85 | 342.85 | 342.85 | 342.85 | - |
| Nov 18, 2022 | 344.34 | 344.34 | 344.34 | 344.34 | 344.34 | - |
| Nov 17, 2022 | 342.74 | 342.74 | 342.74 | 342.74 | 342.74 | - |
| Nov 16, 2022 | 344.13 | 344.13 | 344.13 | 344.13 | 344.13 | - |
| Nov 15, 2022 | 347.60 | 347.60 | 347.60 | 347.60 | 347.60 | - |
| Nov 14, 2022 | 344.11 | 344.11 | 344.11 | 344.11 | 344.11 | - |
| Nov 11, 2022 | 347.44 | 347.44 | 347.44 | 347.44 | 347.44 | - |
| Nov 10, 2022 | 343.99 | 343.99 | 343.99 | 343.99 | 343.99 | - |
| Nov 09, 2022 | 325.30 | 325.30 | 325.30 | 325.30 | 325.30 | - |
| Nov 08, 2022 | 332.45 | 332.45 | 332.45 | 332.45 | 332.45 | - |
| Nov 07, 2022 | 330.73 | 330.73 | 330.73 | 330.73 | 330.73 | - |
| Nov 04, 2022 | 327.76 | 327.76 | 327.76 | 327.76 | 327.76 | - |
| Nov 03, 2022 | 323.71 | 323.71 | 323.71 | 323.71 | 323.71 | - |
| Nov 02, 2022 | 326.93 | 326.93 | 326.93 | 326.93 | 326.93 | - |
| Nov 01, 2022 | 335.77 | 335.77 | 335.77 | 335.77 | 335.77 | - |
| Oct 31, 2022 | 336.81 | 336.81 | 336.81 | 336.81 | 336.81 | - |
| Oct 28, 2022 | 339.06 | 339.06 | 339.06 | 339.06 | 339.06 | - |
| Oct 27, 2022 | 331.22 | 331.22 | 331.22 | 331.22 | 331.22 | - |
| Oct 26, 2022 | 332.89 | 332.89 | 332.89 | 332.89 | 332.89 | - |
| Oct 25, 2022 | 335.03 | 335.03 | 335.03 | 335.03 | 335.03 | - |
| Oct 24, 2022 | 329.02 | 329.02 | 329.02 | 329.02 | 329.02 | - |
| Oct 21, 2022 | 325.59 | 325.59 | 325.59 | 325.59 | 325.59 | - |
| Oct 20, 2022 | 318.24 | 318.24 | 318.24 | 318.24 | 318.24 | - |
| Oct 19, 2022 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | - |
| Oct 18, 2022 | 323.61 | 323.61 | 323.61 | 323.61 | 323.61 | - |
| Oct 17, 2022 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | - |
| Oct 14, 2022 | 311.25 | 311.25 | 311.25 | 311.25 | 311.25 | - |
| Oct 13, 2022 | 318.96 | 318.96 | 318.96 | 318.96 | 318.96 | - |
| Oct 12, 2022 | 311.23 | 311.23 | 311.23 | 311.23 | 311.23 | - |
| Oct 11, 2022 | 312.18 | 312.18 | 312.18 | 312.18 | 312.18 | - |
| Oct 10, 2022 | 314.13 | 314.13 | 314.13 | 314.13 | 314.13 | - |
| Oct 07, 2022 | 316.66 | 316.66 | 316.66 | 316.66 | 316.66 | - |
| Oct 06, 2022 | 325.95 | 325.95 | 325.95 | 325.95 | 325.95 | - |
| Oct 05, 2022 | 328.98 | 328.98 | 328.98 | 328.98 | 328.98 | - |
| Oct 04, 2022 | 329.78 | 329.78 | 329.78 | 329.78 | 329.78 | - |
| Oct 03, 2022 | 319.37 | 319.37 | 319.37 | 319.37 | 319.37 | - |
| Sep 30, 2022 | 311.28 | 311.28 | 311.28 | 311.28 | 311.28 | - |
| Sep 29, 2022 | 315.56 | 315.56 | 315.56 | 315.56 | 315.56 | - |
| Sep 28, 2022 | 322.41 | 322.41 | 322.41 | 322.41 | 322.41 | - |
| Sep 27, 2022 | 315.66 | 315.66 | 315.66 | 315.66 | 315.66 | - |
| Sep 26, 2022 | 317.25 | 317.25 | 317.25 | 317.25 | 317.25 | - |
| Sep 23, 2022 | 320.85 | 320.85 | 320.85 | 320.85 | 320.85 | - |
| Sep 22, 2022 | 326.72 | 326.72 | 326.72 | 326.72 | 326.72 | - |
| Sep 21, 2022 | 330.33 | 330.33 | 330.33 | 330.33 | 330.33 | - |
| Sep 20, 2022 | 335.97 | 335.97 | 335.97 | 335.97 | 335.97 | - |
| Sep 19, 2022 | 340.06 | 340.06 | 340.06 | 340.06 | 340.06 | - |
| Sep 16, 2022 | 337.68 | 337.68 | 337.68 | 337.68 | 337.68 | - |
| Sep 15, 2022 | 340.77 | 340.77 | 340.77 | 340.77 | 340.77 | - |
| Sep 14, 2022 | 344.42 | 344.42 | 344.42 | 344.42 | 344.42 | - |
| Sep 13, 2022 | 343.13 | 343.13 | 343.13 | 343.13 | 343.13 | - |
| Sep 12, 2022 | 358.43 | 358.43 | 358.43 | 358.43 | 358.43 | - |
| Sep 09, 2022 | 354.61 | 354.61 | 354.61 | 354.61 | 354.61 | - |
| Sep 08, 2022 | 348.86 | 348.86 | 348.86 | 348.86 | 348.86 | - |
| Sep 07, 2022 | 346.24 | 346.24 | 346.24 | 346.24 | 346.24 | - |
| Sep 06, 2022 | 339.76 | 339.76 | 339.76 | 339.76 | 339.76 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
