Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR · Real-Time Price · USD
271.50
+1.37 (0.51%)
Jun 27, 2025, 4:00 PM - Market closed
VTHR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 270.99 | 271.99 | 269.88 | 271.50 | 271.50 | 0.51% | 13,575 |
Jun 26, 2025 | 268.42 | 270.13 | 268.42 | 270.13 | 270.13 | 0.91% | 7,885 |
Jun 25, 2025 | 268.54 | 268.77 | 267.50 | 267.70 | 267.70 | -0.15% | 63,276 |
Jun 24, 2025 | 267.16 | 268.38 | 266.74 | 268.09 | 268.09 | 1.17% | 14,243 |
Jun 23, 2025 | 262.58 | 265.11 | 261.45 | 265.00 | 265.00 | 1.05% | 17,039 |
Jun 20, 2025 | 264.32 | 264.71 | 261.84 | 262.24 | 262.24 | -0.56% | 10,920 |
Jun 18, 2025 | 263.44 | 265.50 | 263.44 | 263.73 | 262.96 | 0.02% | 14,435 |
Jun 17, 2025 | 264.51 | 265.50 | 263.60 | 263.68 | 262.91 | -0.94% | 17,177 |
Jun 16, 2025 | 265.42 | 266.69 | 265.11 | 266.17 | 265.39 | 1.01% | 13,218 |
Jun 13, 2025 | 264.00 | 265.51 | 262.89 | 263.52 | 262.75 | -1.21% | 28,157 |
Jun 12, 2025 | 264.91 | 266.76 | 264.84 | 266.76 | 265.98 | 0.38% | 104,243 |
Jun 11, 2025 | 266.57 | 267.26 | 265.03 | 265.76 | 264.99 | -0.28% | 20,602 |
Jun 10, 2025 | 265.31 | 266.66 | 265.31 | 266.51 | 265.73 | 0.42% | 34,884 |
Jun 9, 2025 | 265.31 | 266.00 | 264.63 | 265.39 | 264.62 | 0.22% | 27,075 |
Jun 6, 2025 | 264.72 | 265.43 | 264.35 | 264.81 | 264.04 | 1.13% | 149,512 |
Jun 5, 2025 | 263.78 | 264.42 | 261.20 | 261.84 | 261.08 | -0.63% | 19,153 |
Jun 4, 2025 | 263.47 | 264.12 | 263.29 | 263.50 | 262.73 | 0.13% | 26,809 |
Jun 3, 2025 | 261.69 | 263.69 | 261.28 | 263.15 | 262.38 | 0.63% | 17,000 |
Jun 2, 2025 | 259.83 | 261.50 | 258.59 | 261.50 | 260.74 | 0.45% | 19,897 |
May 30, 2025 | 259.39 | 260.86 | 257.37 | 260.32 | 259.56 | -0.04% | 26,610 |
May 29, 2025 | 262.19 | 262.19 | 258.91 | 260.43 | 259.67 | 0.34% | 20,189 |
May 28, 2025 | 261.05 | 261.05 | 259.42 | 259.54 | 258.78 | -0.56% | 24,821 |
May 27, 2025 | 259.16 | 261.01 | 258.24 | 261.01 | 260.25 | 1.96% | 55,560 |
May 23, 2025 | 254.12 | 256.69 | 254.12 | 255.98 | 255.23 | -0.50% | 12,485 |
May 22, 2025 | 257.09 | 258.92 | 256.76 | 257.27 | 256.52 | -0.14% | 43,221 |
May 21, 2025 | 259.82 | 261.31 | 256.96 | 257.62 | 256.87 | -1.57% | 37,536 |
May 20, 2025 | 262.47 | 262.50 | 261.22 | 261.73 | 260.97 | -0.34% | 150,147 |
May 19, 2025 | 259.69 | 262.89 | 259.69 | 262.62 | 261.86 | 0.08% | 16,524 |
May 16, 2025 | 260.88 | 262.68 | 260.62 | 262.42 | 261.66 | 0.61% | 59,826 |
May 15, 2025 | 258.83 | 260.99 | 258.72 | 260.83 | 260.07 | 0.40% | 14,076 |
May 14, 2025 | 260.32 | 260.66 | 259.25 | 259.80 | 259.04 | 0.05% | 29,842 |
May 13, 2025 | 258.43 | 260.50 | 258.10 | 259.67 | 258.91 | 0.76% | 20,198 |
May 12, 2025 | 257.46 | 258.15 | 255.57 | 257.71 | 256.96 | 3.28% | 44,107 |
May 9, 2025 | 250.79 | 251.00 | 249.15 | 249.52 | 248.79 | -0.17% | 19,481 |
May 8, 2025 | 249.45 | 252.08 | 248.69 | 249.95 | 249.22 | 0.91% | 31,660 |
May 7, 2025 | 247.42 | 248.68 | 246.00 | 247.69 | 246.96 | 0.34% | 23,759 |
May 6, 2025 | 245.99 | 248.26 | 245.99 | 246.85 | 246.13 | -0.68% | 16,100 |
May 5, 2025 | 248.03 | 250.30 | 248.03 | 248.55 | 247.83 | -0.57% | 11,794 |
May 2, 2025 | 249.32 | 250.84 | 248.61 | 249.97 | 249.24 | 1.44% | 37,155 |
May 1, 2025 | 247.61 | 248.70 | 246.31 | 246.42 | 245.70 | 0.60% | 25,026 |
Apr 30, 2025 | 241.21 | 245.33 | 239.90 | 244.95 | 244.24 | 0.04% | 29,629 |
Apr 29, 2025 | 242.93 | 245.27 | 242.82 | 244.84 | 244.13 | 0.64% | 15,215 |
Apr 28, 2025 | 243.43 | 244.29 | 240.71 | 243.29 | 242.58 | 0.08% | 12,908 |
Apr 25, 2025 | 241.45 | 243.27 | 240.35 | 243.09 | 242.38 | 0.67% | 31,849 |
Apr 24, 2025 | 237.07 | 241.77 | 236.60 | 241.48 | 240.78 | 2.12% | 45,837 |
Apr 23, 2025 | 238.81 | 240.89 | 235.96 | 236.47 | 235.78 | 1.64% | 32,875 |
Apr 22, 2025 | 229.05 | 232.91 | 229.05 | 232.66 | 231.98 | 2.57% | 14,479 |
Apr 21, 2025 | 230.49 | 230.49 | 224.40 | 226.83 | 226.17 | -2.37% | 45,839 |
Apr 17, 2025 | 232.09 | 234.12 | 231.22 | 232.34 | 231.66 | 0.33% | 52,933 |
Apr 16, 2025 | 234.27 | 235.57 | 229.43 | 231.57 | 230.90 | -2.09% | 30,893 |