Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR · Real-Time Price · USD
299.25
+2.32 (0.78%)
At close: Oct 24, 2025, 4:00 PM EDT
299.25
0.00 (0.00%)
After-hours: Oct 24, 2025, 4:15 PM EDT
VTHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 298.96 | 299.87 | 298.96 | 299.25 | 299.25 | 0.78% | 11,939 |
| Oct 23, 2025 | 294.83 | 297.32 | 294.83 | 296.93 | 296.93 | 0.72% | 8,814 |
| Oct 22, 2025 | 296.53 | 296.53 | 292.93 | 294.80 | 294.80 | -0.64% | 63,641 |
| Oct 21, 2025 | 296.81 | 297.37 | 296.28 | 296.71 | 296.71 | 0.01% | 18,345 |
| Oct 20, 2025 | 294.90 | 296.98 | 294.90 | 296.67 | 296.67 | 1.14% | 11,344 |
| Oct 17, 2025 | 290.96 | 293.88 | 290.96 | 293.32 | 293.32 | 0.42% | 13,890 |
| Oct 16, 2025 | 295.41 | 295.41 | 290.92 | 292.09 | 292.09 | -0.69% | 16,495 |
| Oct 15, 2025 | 295.78 | 296.42 | 292.26 | 294.12 | 294.12 | 0.38% | 23,194 |
| Oct 14, 2025 | 290.05 | 294.44 | 289.14 | 293.01 | 293.01 | -0.02% | 35,922 |
| Oct 13, 2025 | 291.45 | 293.43 | 291.45 | 293.09 | 293.09 | 1.62% | 9,006 |
| Oct 10, 2025 | 296.72 | 297.28 | 288.36 | 288.43 | 288.43 | -2.64% | 18,779 |
| Oct 9, 2025 | 297.38 | 297.58 | 295.64 | 296.25 | 296.25 | -0.38% | 15,967 |
| Oct 8, 2025 | 296.70 | 297.43 | 296.17 | 297.38 | 297.38 | 0.67% | 14,617 |
| Oct 7, 2025 | 297.32 | 297.46 | 294.91 | 295.40 | 295.40 | -0.52% | 62,379 |
| Oct 6, 2025 | 297.10 | 297.39 | 295.88 | 296.93 | 296.93 | 0.41% | 16,150 |
| Oct 3, 2025 | 295.64 | 297.44 | 295.43 | 295.72 | 295.72 | 0.04% | 12,294 |
| Oct 2, 2025 | 296.25 | 296.25 | 294.82 | 295.60 | 295.60 | 0.05% | 76,622 |
| Oct 1, 2025 | 292.85 | 295.70 | 292.85 | 295.45 | 295.45 | 0.38% | 76,324 |
| Sep 30, 2025 | 292.72 | 294.32 | 292.33 | 294.32 | 294.32 | 0.38% | 10,959 |
| Sep 29, 2025 | 293.80 | 293.90 | 292.54 | 293.19 | 293.19 | 0.21% | 12,008 |
| Sep 26, 2025 | 291.93 | 292.62 | 290.80 | 292.59 | 292.59 | 0.64% | 25,690 |
| Sep 25, 2025 | 290.23 | 291.23 | 289.48 | 290.73 | 290.73 | -0.54% | 14,994 |
| Sep 24, 2025 | 294.02 | 294.02 | 292.00 | 292.30 | 292.30 | -0.63% | 14,601 |
| Sep 23, 2025 | 296.12 | 296.15 | 293.96 | 294.16 | 293.34 | -0.57% | 6,574 |
| Sep 22, 2025 | 293.87 | 295.99 | 293.87 | 295.85 | 295.03 | 0.41% | 25,700 |
| Sep 19, 2025 | 294.41 | 294.87 | 293.13 | 294.64 | 293.83 | 0.38% | 10,073 |
| Sep 18, 2025 | 293.33 | 294.11 | 292.77 | 293.52 | 292.71 | 0.72% | 10,558 |
| Sep 17, 2025 | 292.08 | 292.18 | 290.00 | 291.43 | 290.62 | -0.16% | 10,741 |
| Sep 16, 2025 | 292.79 | 292.79 | 291.54 | 291.89 | 291.08 | -0.08% | 9,300 |
| Sep 15, 2025 | 291.89 | 292.47 | 291.70 | 292.12 | 291.31 | 0.42% | 33,316 |
| Sep 12, 2025 | 291.30 | 291.43 | 290.69 | 290.90 | 290.10 | -0.15% | 17,068 |
| Sep 11, 2025 | 289.01 | 291.34 | 289.01 | 291.34 | 290.53 | 0.93% | 16,418 |
| Sep 10, 2025 | 289.67 | 289.67 | 287.97 | 288.67 | 287.87 | 0.25% | 12,018 |
| Sep 9, 2025 | 287.66 | 287.94 | 286.79 | 287.94 | 287.14 | 0.18% | 8,966 |
| Sep 8, 2025 | 287.62 | 287.81 | 286.79 | 287.42 | 286.62 | 0.36% | 8,254 |
| Sep 5, 2025 | 288.30 | 288.48 | 285.58 | 286.38 | 285.59 | -0.25% | 23,499 |
| Sep 4, 2025 | 285.00 | 287.15 | 284.97 | 287.10 | 286.30 | 0.91% | 9,358 |
| Sep 3, 2025 | 284.75 | 284.90 | 283.36 | 284.52 | 283.73 | 0.43% | 11,782 |
| Sep 2, 2025 | 281.64 | 283.37 | 281.14 | 283.31 | 282.52 | -0.66% | 17,300 |
| Aug 29, 2025 | 286.46 | 286.46 | 284.80 | 285.20 | 284.41 | -0.62% | 15,272 |
| Aug 28, 2025 | 286.19 | 287.17 | 285.80 | 286.99 | 286.19 | 0.31% | 82,045 |
| Aug 27, 2025 | 285.12 | 286.22 | 285.12 | 286.10 | 285.30 | 0.31% | 8,506 |
| Aug 26, 2025 | 283.75 | 285.26 | 283.54 | 285.21 | 284.41 | 0.41% | 10,407 |
| Aug 25, 2025 | 284.91 | 285.03 | 283.95 | 284.03 | 283.24 | -0.38% | 12,207 |
| Aug 22, 2025 | 281.46 | 285.71 | 281.46 | 285.10 | 284.31 | 1.71% | 7,289 |
| Aug 21, 2025 | 280.44 | 281.14 | 280.01 | 280.31 | 279.54 | -0.37% | 10,250 |
| Aug 20, 2025 | 281.69 | 281.78 | 279.13 | 281.35 | 280.57 | -0.25% | 49,649 |
| Aug 19, 2025 | 283.82 | 284.26 | 281.88 | 282.07 | 281.29 | -0.66% | 13,402 |
| Aug 18, 2025 | 284.02 | 284.08 | 283.37 | 283.94 | 283.15 | 0.05% | 21,647 |
| Aug 15, 2025 | 284.30 | 284.50 | 283.80 | 283.80 | 283.01 | -0.31% | 8,455 |