Skip to main content
Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR · Real-Time Price · USD
265.16
-5.48 (-2.02%)
Feb 21, 2025, 4:00 PM EST - Market closed

VTHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025270.82270.82265.12265.16265.16-2.02%21,533
Feb 20, 2025272.02272.02269.00270.64270.64-0.51%25,322
Feb 19, 2025271.08272.04270.59272.04272.040.27%30,972
Feb 18, 2025271.31271.36270.21271.32271.320.16%14,729
Feb 14, 2025271.08271.25270.61270.89270.890.11%12,255
Feb 13, 2025268.22270.62268.22270.59270.590.96%21,060
Feb 12, 2025266.13268.29266.00268.02268.02-0.23%24,086
Feb 11, 2025267.70268.89267.70268.64268.64-0.04%10,441
Feb 10, 2025268.64269.22268.17268.75268.750.58%8,754
Feb 7, 2025269.76270.42267.06267.21267.21-0.99%27,322
Feb 6, 2025269.78269.87268.56269.87269.870.40%18,244
Feb 5, 2025267.35268.88267.18268.79268.790.31%11,718
Feb 4, 2025266.20267.95265.83267.95267.950.75%19,407
Feb 3, 2025262.73266.91262.69265.95265.95-0.62%35,557
Jan 31, 2025270.80271.13267.46267.62267.62-0.47%61,396
Jan 30, 2025268.52269.89267.41268.89268.890.44%86,973
Jan 29, 2025268.52268.52266.42267.71267.71-0.30%9,598
Jan 28, 2025266.88268.96265.59268.51268.510.86%22,546
Jan 27, 2025264.40266.80264.40266.22266.22-1.50%21,580
Jan 24, 2025271.24271.40269.85270.27270.27-0.34%13,972
Jan 23, 2025269.50271.18269.18271.18271.180.56%367,295
Jan 22, 2025270.20270.20269.36269.68269.680.46%26,828
Jan 21, 2025267.36268.44266.86268.44268.441.03%34,360
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