Skip to main content
logo
Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR · Real-Time Price · USD
277.19
-0.43 (-0.15%)
At close: Jul 18, 2025, 4:00 PM
277.13
-0.06 (-0.02%)
After-hours: Jul 18, 2025, 4:15 PM EDT

VTHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025278.36278.36276.89277.19277.19-0.15%58,006
Jul 17, 2025276.02277.82275.95277.62277.620.66%24,235
Jul 16, 2025275.17275.90273.14275.81275.810.44%19,380
Jul 15, 2025277.56277.56274.60274.60274.60-0.56%59,866
Jul 14, 2025275.29276.15275.01276.15276.150.31%13,480
Jul 11, 2025275.51275.86274.70275.30275.30-0.52%53,566
Jul 10, 2025276.00277.01275.42276.73276.730.36%106,285
Jul 9, 2025275.07275.83274.38275.73275.730.62%76,197
Jul 8, 2025274.78274.78273.91274.04274.04-0.05%11,600
Jul 7, 2025275.39275.55273.01274.17274.17-0.77%16,537
Jul 3, 2025274.99276.53274.99276.29276.290.82%22,139
Jul 2, 2025272.43274.04272.08274.04274.040.55%78,281
Jul 1, 2025271.98273.05271.71272.54272.54-0.08%17,019
Jun 30, 2025272.43273.14271.81272.75272.750.46%31,785
Jun 27, 2025270.99271.99269.88271.50271.500.51%13,575
Jun 26, 2025268.42270.13268.42270.13270.130.91%7,885
Jun 25, 2025268.54268.77267.50267.70267.70-0.15%63,276
Jun 24, 2025267.16268.38266.74268.09268.091.17%14,243
Jun 23, 2025262.58265.11261.45265.00265.001.05%17,039
Jun 20, 2025264.32264.71261.84262.24262.24-0.56%10,920
Jun 18, 2025263.44265.50263.44263.73262.960.02%14,435
Jun 17, 2025264.51265.50263.60263.68262.91-0.94%17,177
Jun 16, 2025265.42266.69265.11266.17265.391.01%13,218
Jun 13, 2025264.00265.51262.89263.52262.75-1.21%28,157
Jun 12, 2025264.91266.76264.84266.76265.980.38%104,243
Jun 11, 2025266.57267.26265.03265.76264.99-0.28%20,602
Jun 10, 2025265.31266.66265.31266.51265.730.42%34,884
Jun 9, 2025265.31266.00264.63265.39264.620.22%27,075
Jun 6, 2025264.72265.43264.35264.81264.041.13%149,512
Jun 5, 2025263.78264.42261.20261.84261.08-0.63%19,153
Jun 4, 2025263.47264.12263.29263.50262.730.13%26,809
Jun 3, 2025261.69263.69261.28263.15262.380.63%17,000
Jun 2, 2025259.83261.50258.59261.50260.740.45%19,897
May 30, 2025259.39260.86257.37260.32259.56-0.04%26,610
May 29, 2025262.19262.19258.91260.43259.670.34%20,189
May 28, 2025261.05261.05259.42259.54258.78-0.56%24,821
May 27, 2025259.16261.01258.24261.01260.251.96%55,560
May 23, 2025254.12256.69254.12255.98255.23-0.50%12,485
May 22, 2025257.09258.92256.76257.27256.52-0.14%43,221
May 21, 2025259.82261.31256.96257.62256.87-1.57%37,536
May 20, 2025262.47262.50261.22261.73260.97-0.34%150,147
May 19, 2025259.69262.89259.69262.62261.860.08%16,524
May 16, 2025260.88262.68260.62262.42261.660.61%59,826
May 15, 2025258.83260.99258.72260.83260.070.40%14,076
May 14, 2025260.32260.66259.25259.80259.040.05%29,842
May 13, 2025258.43260.50258.10259.67258.910.76%20,198
May 12, 2025257.46258.15255.57257.71256.963.28%44,107
May 9, 2025250.79251.00249.15249.52248.79-0.17%19,481
May 8, 2025249.45252.08248.69249.95249.220.91%31,660
May 7, 2025247.42248.68246.00247.69246.960.34%23,759