Skip to main content
Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR · Real-Time Price · USD
265.71
+2.49 (0.95%)
Jan 17, 2025, 4:00 PM EST - Market closed

VTHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025266.21266.39265.14265.71265.710.95%32,453
Jan 16, 2025263.51264.04263.00263.22263.22-0.08%11,467
Jan 15, 2025262.32263.86262.23263.43263.431.75%20,487
Jan 14, 2025259.70259.70257.22258.89258.890.39%33,205
Jan 13, 2025254.92258.11254.92257.88257.880.23%22,504
Jan 10, 2025259.96259.96256.91257.29257.29-1.54%28,196
Jan 8, 2025260.80261.59259.73261.32261.320.07%43,119
Jan 7, 2025265.42265.42260.58261.14261.14-1.11%20,984
Jan 6, 2025264.72266.05263.49264.06264.060.61%21,735
Jan 3, 2025260.76263.04260.76262.47262.471.27%18,167
Jan 2, 2025261.58262.25257.71259.18259.18-0.22%25,294
Dec 31, 2024261.93262.03259.41259.74259.74-0.46%97,629
Dec 30, 2024260.81262.28259.29260.94260.94-1.12%36,971
Dec 27, 2024264.98264.98262.22263.90263.90-1.09%20,622
Dec 26, 2024265.94266.99265.61266.81266.810.07%25,679
Dec 24, 2024264.30266.62264.30266.62266.621.22%13,554
Dec 23, 2024261.97263.40261.16263.40263.400.14%13,596
Dec 20, 2024258.75264.97258.75263.02262.161.16%21,877
Dec 19, 2024262.82263.00260.00260.00259.15-0.12%25,228
Dec 18, 2024268.73269.34260.16260.31259.46-3.06%20,450
Dec 17, 2024268.81268.99268.08268.53267.66-0.60%22,470
Dec 16, 2024270.00270.51269.59270.14269.260.37%46,477
Dec 13, 2024270.15270.15268.20269.15268.27-0.09%16,054
Dec 12, 2024270.61270.61269.08269.38268.50-0.47%10,269
Dec 11, 2024270.11270.98269.64270.67269.780.76%13,576
Dec 10, 2024269.93269.93268.26268.62267.75-0.26%12,190
Dec 9, 2024271.54271.54269.31269.31268.43-0.75%13,580
Dec 6, 2024271.41271.66270.80271.35270.470.40%30,251
Dec 5, 2024271.51271.51270.26270.26269.38-0.44%16,248
Dec 4, 2024270.64271.45270.16271.45270.570.72%12,578
Dec 3, 2024269.14269.55268.86269.51268.63-0.03%9,653
Dec 2, 2024269.54269.65268.89269.58268.700.16%9,906
Nov 29, 2024268.16269.15268.16269.15268.270.73%3,679
Nov 27, 2024268.17268.59267.04267.20266.33-0.35%41,288
Nov 26, 2024267.88268.42267.21268.13267.260.41%11,758
Nov 25, 2024268.07268.62266.77267.03266.160.43%18,838
Nov 22, 2024264.74266.19264.74265.88265.010.51%111,235
Nov 21, 2024264.43265.37262.43264.54263.680.57%10,937
Nov 20, 2024263.04263.04260.66263.03262.170.09%24,163
Nov 19, 2024259.90262.96259.90262.80261.940.45%19,616
Nov 18, 2024260.84262.11260.33261.63260.780.47%21,369
Nov 15, 2024262.49262.49259.89260.41259.56-1.33%11,771
Nov 14, 2024266.16266.16263.82263.91263.05-0.73%485,378
Nov 13, 2024266.50266.79265.40265.86264.990.03%17,756
Nov 12, 2024266.88266.96264.87265.77264.90-0.43%17,774
Nov 11, 2024267.35267.35266.50266.92266.050.25%20,538
Nov 8, 2024265.32266.66265.09266.25265.380.53%625,457
Nov 7, 2024264.10265.26263.80264.85263.990.73%92,543
Nov 6, 2024261.26262.97260.38262.94262.082.79%19,218
Nov 5, 2024253.54255.82253.54255.80254.971.29%14,769
Nov 4, 2024252.87253.66251.88252.55251.73-0.21%16,066
Nov 1, 2024253.55254.89252.95253.08252.260.32%66,990
Oct 31, 2024255.25255.25252.27252.27251.45-1.76%82,674
Oct 30, 2024256.95258.32256.76256.80255.96-0.33%49,563
Oct 29, 2024256.29257.99256.26257.65256.810.24%50,612
Oct 28, 2024257.27257.65257.04257.04256.200.35%49,283
Oct 25, 2024257.45258.53255.82256.15255.320.05%48,663
Oct 24, 2024256.47256.64255.50256.03255.200.23%77,733
Oct 23, 2024257.29257.32254.16255.43254.60-1.06%41,838
Oct 22, 2024257.07258.17256.73258.17257.330.07%43,314
Oct 21, 2024258.69258.81257.25258.00257.16-0.39%11,989
Oct 18, 2024258.47259.27258.47259.02258.180.43%9,907
Oct 17, 2024259.30259.30257.91257.91257.070.01%9,855
Oct 16, 2024256.78258.22256.78257.88257.040.37%13,148
Oct 15, 2024258.40258.94256.36256.94256.10-0.67%9,912
Oct 14, 2024257.38258.75257.22258.67257.830.92%13,111
Oct 11, 2024255.13256.74255.13256.32255.490.65%9,926
Oct 10, 2024254.46255.13254.00254.66253.83-0.24%11,556
Oct 9, 2024253.70255.27253.70255.27254.440.74%6,432
Oct 8, 2024251.85253.49251.85253.40252.570.82%6,821
Oct 7, 2024253.09253.09250.84251.34250.52-0.91%18,368
Oct 4, 2024253.43253.65251.64253.65252.820.92%11,058
Oct 3, 2024250.75251.68250.41251.33250.51-0.17%38,580
Oct 2, 2024250.82251.99250.82251.75250.930.02%7,163
Oct 1, 2024254.09254.09250.61251.71250.89-0.77%16,190
Sep 30, 2024252.71253.98252.41253.67252.840.28%20,568
Sep 27, 2024254.15254.15252.59252.96252.14-0.11%81,575
Sep 26, 2024253.84253.88252.63253.24252.420.24%13,927
Sep 25, 2024253.87253.87252.46252.63251.03-0.44%13,096
Sep 24, 2024253.70253.74252.30253.74252.130.32%84,641
Sep 23, 2024253.00253.23252.56252.92251.320.32%8,536
Sep 20, 2024252.34252.63251.57252.12250.52-0.37%6,559
Sep 19, 2024253.25253.70252.20253.06251.461.86%9,992
Sep 18, 2024249.31250.73248.45248.45246.88-0.40%7,458
Sep 17, 2024250.27250.67248.76249.44247.860.12%10,162
Sep 16, 2024248.30249.18248.06249.14247.560.18%12,151
Sep 13, 2024247.51248.82247.51248.68247.100.75%6,909
Sep 12, 2024245.13246.84244.30246.84245.280.94%4,423
Sep 11, 2024242.17244.77238.68244.53242.980.89%16,363
Sep 10, 2024242.40242.40240.31242.37240.830.45%10,117
Sep 9, 2024240.72241.78240.04241.29239.761.04%9,416
Sep 6, 2024243.01243.01238.55238.81237.30-1.74%8,286
Sep 5, 2024243.68244.71242.20243.03241.49-0.27%21,350
Sep 4, 2024243.13245.07243.13243.68242.14-0.29%30,906
Sep 3, 2024248.37248.37243.59244.39242.84-2.10%11,667
Aug 30, 2024248.47249.74246.60249.64248.060.89%15,323
Aug 29, 2024247.98249.24246.94247.44245.870.30%10,247
Aug 28, 2024247.96248.18245.85246.71245.15-0.64%8,898
Aug 27, 2024247.19248.68247.19248.29246.720.11%8,329
Aug 26, 2024249.21249.99247.75248.01246.44-0.40%12,014