Skip to main content
Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR · Real-Time Price · USD
264.81
+2.97 (1.13%)
At close: Jun 6, 2025, 4:00 PM
261.01
-3.80 (-1.43%)
After-hours: Jun 6, 2025, 5:25 PM EDT

VTHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025264.72265.43264.35264.81264.811.13%149,480
Jun 5, 2025263.78264.42261.20261.84261.84-0.63%19,153
Jun 4, 2025263.47264.12263.29263.50263.500.13%26,809
Jun 3, 2025261.69263.69261.28263.15263.150.63%17,000
Jun 2, 2025259.83261.50258.59261.50261.500.45%19,897
May 30, 2025259.39260.86257.37260.32260.32-0.04%26,610
May 29, 2025262.19262.19258.91260.43260.430.34%20,189
May 28, 2025261.05261.05259.42259.54259.54-0.56%24,821
May 27, 2025259.16261.01258.24261.01261.011.96%55,560
May 23, 2025254.12256.69254.12255.98255.98-0.50%12,485
May 22, 2025257.09258.92256.76257.27257.27-0.14%43,221
May 21, 2025259.82261.31256.96257.62257.62-1.57%37,536
May 20, 2025262.47262.50261.22261.73261.73-0.34%150,147
May 19, 2025259.69262.89259.69262.62262.620.08%16,524
May 16, 2025260.88262.68260.62262.42262.420.61%59,826
May 15, 2025258.83260.99258.72260.83260.830.40%14,076
May 14, 2025260.32260.66259.25259.80259.800.05%29,842
May 13, 2025258.43260.50258.10259.67259.670.76%20,198
May 12, 2025257.46258.15255.57257.71257.713.28%44,107
May 9, 2025250.79251.00249.15249.52249.52-0.17%19,481
May 8, 2025249.45252.08248.69249.95249.950.91%31,660
May 7, 2025247.42248.68246.00247.69247.690.34%23,759
May 6, 2025245.99248.26245.99246.85246.85-0.68%16,100
May 5, 2025248.03250.30248.03248.55248.55-0.57%11,794
May 2, 2025249.32250.84248.61249.97249.971.44%37,155
May 1, 2025247.61248.70246.31246.42246.420.60%25,026
Apr 30, 2025241.21245.33239.90244.95244.950.04%29,629
Apr 29, 2025242.93245.27242.82244.84244.840.64%15,215
Apr 28, 2025243.43244.29240.71243.29243.290.08%12,908
Apr 25, 2025241.45243.27240.35243.09243.090.67%31,849
Apr 24, 2025237.07241.77236.60241.48241.482.12%45,837
Apr 23, 2025238.81240.89235.96236.47236.471.64%32,875
Apr 22, 2025229.05232.91229.05232.66232.662.57%14,479
Apr 21, 2025230.49230.49224.40226.83226.83-2.37%45,839
Apr 17, 2025232.09234.12231.22232.34232.340.33%52,933
Apr 16, 2025234.27235.57229.43231.57231.57-2.09%30,893
Apr 15, 2025237.34238.78236.34236.52236.52-0.25%26,404
Apr 14, 2025239.43239.48235.22237.11237.111.07%59,400
Apr 11, 2025230.08235.43229.42234.61234.611.67%51,618
Apr 10, 2025235.16235.16224.51230.75230.75-3.71%96,500
Apr 9, 2025217.07240.47217.06239.65239.659.57%109,027
Apr 8, 2025230.74231.25215.75218.71218.71-1.61%675,611
Apr 7, 2025214.43229.40213.11222.29222.29-0.44%393,628
Apr 4, 2025229.91230.96222.99223.28223.28-5.87%128,643
Apr 3, 2025241.52241.52236.69237.20237.20-4.91%79,445
Apr 2, 2025244.67250.54244.67249.45249.450.67%124,222
Apr 1, 2025245.85248.07244.79247.80247.800.42%15,212
Mar 31, 2025242.10247.05241.64246.76246.760.46%18,386
Mar 28, 2025249.55249.98245.10245.63245.63-1.99%172,732
Mar 27, 2025250.85252.09250.00250.63250.63-0.37%33,104