Skip to main content
logo
Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR · Real-Time Price · USD
300.97
+1.42 (0.47%)
Nov 28, 2025, 4:00 PM EST - Market closed

VTHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025300.17300.77300.17300.53-0.33%24,674
Nov 26, 2025298.89300.59298.54299.55299.550.63%15,137
Nov 25, 2025294.71298.11292.97297.68297.681.05%69,593
Nov 24, 2025291.20295.01291.20294.58294.581.51%36,685
Nov 21, 2025287.92292.61286.64290.20290.201.10%92,366
Nov 20, 2025296.52297.27286.92287.03287.03-1.61%53,618
Nov 19, 2025290.59293.59290.23291.72291.720.33%30,268
Nov 18, 2025290.64292.40288.65290.75290.75-0.60%23,975
Nov 17, 2025294.92296.49291.22292.50292.50-1.03%23,975
Nov 14, 2025292.10297.33292.10295.55295.55-0.06%19,121
Nov 13, 2025299.83299.83295.31295.72295.72-1.73%101,976
Nov 12, 2025302.06302.09300.50300.93300.930.06%13,728
Nov 11, 2025299.30301.21299.21300.76300.760.17%14,365
Nov 10, 2025299.30300.69297.90300.24300.241.51%22,852
Nov 7, 2025293.81295.86291.40295.79295.790.17%22,562
Nov 6, 2025298.46298.46294.71295.28295.28-1.12%43,810
Nov 5, 2025297.04299.95297.04298.62298.620.46%16,009
Nov 4, 2025297.45299.41297.21297.25297.25-1.25%17,882
Nov 3, 2025301.97301.97299.47301.02301.020.05%17,746
Oct 31, 2025302.06302.06300.20300.86300.860.41%10,181
Oct 30, 2025301.45302.27299.59299.63299.63-0.97%12,453
Oct 29, 2025303.86303.86301.62302.56302.56-0.18%12,294
Oct 28, 2025303.32303.71302.45303.12303.120.14%14,122
Oct 27, 2025301.33302.71301.33302.70302.701.15%19,794
Oct 24, 2025298.96299.87298.96299.25299.250.78%11,939
Oct 23, 2025294.83297.32294.83296.93296.930.72%8,814
Oct 22, 2025296.53296.53292.93294.80294.80-0.64%63,641
Oct 21, 2025296.81297.37296.28296.71296.710.01%18,345
Oct 20, 2025294.90296.98294.90296.67296.671.14%11,344
Oct 17, 2025290.96293.88290.96293.32293.320.42%13,890
Oct 16, 2025295.41295.41290.92292.09292.09-0.69%16,495
Oct 15, 2025295.78296.42292.26294.12294.120.38%23,194
Oct 14, 2025290.05294.44289.14293.01293.01-0.02%35,922
Oct 13, 2025291.45293.43291.45293.09293.091.62%9,006
Oct 10, 2025296.72297.28288.36288.43288.43-2.64%18,779
Oct 9, 2025297.38297.58295.64296.25296.25-0.38%15,967
Oct 8, 2025296.70297.43296.17297.38297.380.67%14,617
Oct 7, 2025297.32297.46294.91295.40295.40-0.52%62,379
Oct 6, 2025297.10297.39295.88296.93296.930.41%16,150
Oct 3, 2025295.64297.44295.43295.72295.720.04%12,294
Oct 2, 2025296.25296.25294.82295.60295.600.05%76,622
Oct 1, 2025292.85295.70292.85295.45295.450.38%76,324
Sep 30, 2025292.72294.32292.33294.32294.320.38%10,959
Sep 29, 2025293.80293.90292.54293.19293.190.21%12,008
Sep 26, 2025291.93292.62290.80292.59292.580.64%25,690
Sep 25, 2025290.23291.23289.48290.73290.73-0.54%14,994
Sep 24, 2025294.02294.02292.00292.30292.30-0.63%14,601
Sep 23, 2025296.12296.15293.96294.16293.34-0.57%6,574
Sep 22, 2025293.87295.99293.87295.85295.030.41%25,700
Sep 19, 2025294.41294.87293.13294.64293.830.38%10,073