Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR · Real-Time Price · USD
245.63
-5.00 (-1.99%)
At close: Mar 28, 2025, 4:00 PM
249.95
+4.32 (1.76%)
After-hours: Mar 28, 2025, 7:03 PM EDT

VTHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025249.55249.98245.10245.63245.63-1.99%172,732
Mar 27, 2025250.85252.09250.00250.63250.63-0.37%33,104
Mar 26, 2025254.34254.34250.84251.57251.57-1.12%47,920
Mar 25, 2025254.46255.02253.69254.41254.41-0.13%11,581
Mar 24, 2025253.74255.25253.14254.75253.981.81%21,643
Mar 21, 2025247.72250.39247.72250.21249.45-37,386
Mar 20, 2025249.48251.95249.36250.21249.45-0.12%128,264
Mar 19, 2025248.59252.13248.55250.50249.741.14%34,577
Mar 18, 2025249.23249.49247.29247.67246.92-1.13%53,608
Mar 17, 2025248.15251.69248.15250.50249.740.73%26,656
Mar 14, 2025245.25248.81245.05248.69247.942.26%33,399
Mar 13, 2025246.55246.55242.58243.20242.46-1.42%65,020
Mar 12, 2025248.92248.92244.66246.71245.960.57%15,158
Mar 11, 2025246.33247.90243.65245.31244.57-0.82%94,620
Mar 10, 2025250.07250.92245.00247.35246.60-2.73%30,649
Mar 7, 2025252.31254.59249.32254.28253.510.54%117,512
Mar 6, 2025254.74255.07251.60252.91252.15-1.76%19,238
Mar 5, 2025254.60257.82253.35257.43256.651.12%28,142
Mar 4, 2025255.43258.35252.49254.59253.82-1.23%38,999
Mar 3, 2025263.19264.36256.16257.77256.99-1.91%28,153
Feb 28, 2025258.45262.78258.08262.78261.991.65%41,673
Feb 27, 2025264.48264.48258.51258.51257.73-1.74%33,834
Feb 26, 2025263.71265.13261.94263.08262.280.09%14,828
Feb 25, 2025263.87264.18260.81262.84262.05-0.42%11,664
Feb 24, 2025265.95265.95263.95263.95263.15-0.46%20,723
Feb 21, 2025270.82270.82265.12265.16264.36-2.02%21,533
Feb 20, 2025272.02272.02269.00270.64269.82-0.51%25,322
Feb 19, 2025271.08272.04270.59272.04271.220.27%30,972
Feb 18, 2025271.31271.36270.21271.32270.500.16%14,729
Feb 14, 2025271.08271.25270.61270.89270.070.11%12,255
Feb 13, 2025268.22270.62268.22270.59269.770.96%21,060
Feb 12, 2025266.13268.29266.00268.02267.21-0.23%24,086
Feb 11, 2025267.70268.89267.70268.64267.83-0.04%10,441
Feb 10, 2025268.64269.22268.17268.75267.940.58%8,754
Feb 7, 2025269.76270.42267.06267.21266.40-0.99%27,322
Feb 6, 2025269.78269.87268.56269.87269.050.40%18,244
Feb 5, 2025267.35268.88267.18268.79267.980.31%11,718
Feb 4, 2025266.20267.95265.83267.95267.140.75%19,407
Feb 3, 2025262.73266.91262.69265.95265.15-0.62%35,557
Jan 31, 2025270.80271.13267.46267.62266.81-0.47%61,396
Jan 30, 2025268.52269.89267.41268.89268.080.44%86,973
Jan 29, 2025268.52268.52266.42267.71266.90-0.30%9,598
Jan 28, 2025266.88268.96265.59268.51267.700.86%22,546
Jan 27, 2025264.40266.80264.40266.22265.42-1.50%21,580
Jan 24, 2025271.24271.40269.85270.27269.45-0.34%13,972
Jan 23, 2025269.50271.18269.18271.18270.360.56%367,295
Jan 22, 2025270.20270.20269.36269.68268.860.46%26,828
Jan 21, 2025267.36268.44266.86268.44267.631.03%34,360
Jan 17, 2025266.21266.39265.14265.71264.910.95%32,453
Jan 16, 2025263.51264.04263.00263.22262.42-0.08%11,467