Skip to main content
logo
Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR · Real-Time Price · USD
299.72
+8.31 (2.85%)
Apr 8, 2026, 9:37 AM EDT - Market open

VTHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 2026290.38291.77288.41291.41291.41-0.04%99,530
Apr 6, 2026290.32291.56290.19291.53291.530.46%25,932
Apr 2, 2026285.57290.56285.57290.18290.180.15%18,512
Apr 1, 2026289.85291.37289.19289.76289.760.76%79,750
Mar 31, 2026282.22288.24282.22287.58287.572.96%65,628
Mar 30, 2026282.27283.10278.45279.30279.30-0.44%23,389
Mar 27, 2026284.27284.27280.11280.53280.53-1.78%47,313
Mar 26, 2026288.80289.76285.37285.60285.60-1.67%29,490
Mar 25, 2026291.54292.41289.38290.45290.450.73%37,159
Mar 24, 2026287.31290.26287.31288.35288.35-0.65%47,042
Mar 23, 2026290.82293.60289.93290.23289.371.19%20,830
Mar 20, 2026290.86290.86285.59286.81285.97-1.59%34,221
Mar 19, 2026289.69292.80289.41291.45290.59-0.23%24,644
Mar 18, 2026295.13295.76292.12292.12291.26-1.34%22,989
Mar 17, 2026296.12297.88295.86296.09295.220.17%24,815
Mar 16, 2026294.67296.51294.67295.58294.711.15%74,393
Mar 13, 2026295.21296.61292.04292.23291.37-0.54%20,692
Mar 12, 2026295.91296.42293.82293.82292.95-1.63%13,681
Mar 11, 2026299.03299.40297.38298.68297.80-0.07%26,904
Mar 10, 2026299.66301.85298.54298.89298.01-0.27%15,956
Mar 9, 2026293.80300.13292.78299.69298.800.84%27,416
Mar 6, 2026297.35298.45296.00297.19296.31-1.34%82,588
Mar 5, 2026301.44302.96298.89301.22300.34-0.65%22,963
Mar 4, 2026302.11303.90300.83303.19302.300.73%18,057
Mar 3, 2026299.21302.02295.86300.98300.09-1.05%38,784
Mar 2, 2026299.84304.84299.48304.18303.280.19%51,762
Feb 27, 2026302.14303.76301.90303.60302.70-0.50%44,028
Feb 26, 2026306.48306.48302.94305.14304.24-0.38%16,499
Feb 25, 2026305.23306.49304.93306.32305.410.78%78,475
Feb 24, 2026301.06304.16300.35303.94303.040.92%34,395
Feb 23, 2026303.64305.33300.77301.18300.29-1.22%54,350
Feb 20, 2026301.95305.01301.95304.89303.990.66%24,685
Feb 19, 2026302.66303.35301.84302.88301.98-0.30%13,551
Feb 18, 2026302.99304.86302.77303.79302.890.64%27,871
Feb 17, 2026300.86302.92298.94301.86300.960.09%21,337
Feb 13, 2026301.17303.50300.00301.60300.710.15%17,253
Feb 12, 2026307.20307.60300.86301.14300.25-1.58%27,592
Feb 11, 2026308.44308.75304.95305.97305.07-0.08%32,954
Feb 10, 2026307.36308.07306.22306.22305.31-0.25%19,951
Feb 9, 2026305.56307.74305.02306.99306.080.47%30,182
Feb 6, 2026301.70306.15301.70305.54304.642.21%49,365
Feb 5, 2026300.24302.04298.66298.92298.04-1.35%24,117
Feb 4, 2026304.80305.26301.09303.00302.11-0.46%19,264
Feb 3, 2026307.52307.62301.91304.41303.51-0.80%23,638
Feb 2, 2026304.05307.49304.05306.85305.950.59%18,541
Jan 30, 2026304.96306.14303.24305.06304.16-0.55%10,454
Jan 29, 2026307.35307.84302.75306.74305.84-0.15%48,538
Jan 28, 2026307.96308.45306.75307.19306.28-0.11%71,803
Jan 27, 2026307.45307.90306.77307.53306.620.33%41,366
Jan 26, 2026305.80307.01305.64306.51305.610.45%34,220