Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR · Real-Time Price · USD
237.91
+5.25 (2.26%)
Apr 23, 2025, 4:00 PM EDT - Market closed
VTHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 238.81 | 240.89 | 235.96 | 236.47 | 236.47 | 1.64% | 32,875 |
| Apr 22, 2025 | 229.05 | 232.91 | 229.05 | 232.66 | 232.66 | 2.57% | 14,479 |
| Apr 21, 2025 | 230.49 | 230.49 | 224.40 | 226.83 | 226.83 | -2.37% | 45,839 |
| Apr 17, 2025 | 232.09 | 234.12 | 231.22 | 232.34 | 232.34 | 0.33% | 52,933 |
| Apr 16, 2025 | 234.27 | 235.57 | 229.43 | 231.57 | 231.57 | -2.09% | 30,893 |
| Apr 15, 2025 | 237.34 | 238.78 | 236.34 | 236.52 | 236.52 | -0.25% | 26,404 |
| Apr 14, 2025 | 239.43 | 239.48 | 235.22 | 237.11 | 237.11 | 1.07% | 59,400 |
| Apr 11, 2025 | 230.08 | 235.43 | 229.42 | 234.61 | 234.61 | 1.67% | 51,618 |
| Apr 10, 2025 | 235.16 | 235.16 | 224.51 | 230.75 | 230.75 | -3.71% | 96,500 |
| Apr 9, 2025 | 217.07 | 240.47 | 217.06 | 239.65 | 239.65 | 9.57% | 109,027 |
| Apr 8, 2025 | 230.74 | 231.25 | 215.75 | 218.71 | 218.71 | -1.61% | 675,611 |
| Apr 7, 2025 | 214.43 | 229.40 | 213.11 | 222.29 | 222.29 | -0.44% | 393,628 |
| Apr 4, 2025 | 229.91 | 230.96 | 222.99 | 223.28 | 223.28 | -5.87% | 128,643 |
| Apr 3, 2025 | 241.52 | 241.52 | 236.69 | 237.20 | 237.20 | -4.91% | 79,445 |
| Apr 2, 2025 | 244.67 | 250.54 | 244.67 | 249.45 | 249.45 | 0.67% | 124,222 |
| Apr 1, 2025 | 245.85 | 248.07 | 244.79 | 247.80 | 247.80 | 0.42% | 15,212 |
| Mar 31, 2025 | 242.10 | 247.05 | 241.64 | 246.76 | 246.76 | 0.46% | 18,386 |
| Mar 28, 2025 | 249.55 | 249.98 | 245.10 | 245.63 | 245.63 | -1.99% | 172,732 |
| Mar 27, 2025 | 250.85 | 252.09 | 250.00 | 250.63 | 250.63 | -0.37% | 33,104 |
| Mar 26, 2025 | 254.34 | 254.34 | 250.84 | 251.57 | 251.57 | -1.12% | 47,920 |
| Mar 25, 2025 | 254.46 | 255.02 | 253.69 | 254.41 | 254.41 | -0.13% | 11,581 |
| Mar 24, 2025 | 253.74 | 255.25 | 253.14 | 254.75 | 253.98 | 1.81% | 21,643 |
| Mar 21, 2025 | 247.72 | 250.39 | 247.72 | 250.21 | 249.45 | - | 37,386 |
| Mar 20, 2025 | 249.48 | 251.95 | 249.36 | 250.21 | 249.45 | -0.12% | 128,264 |
| Mar 19, 2025 | 248.59 | 252.13 | 248.55 | 250.50 | 249.74 | 1.14% | 34,577 |
| Mar 18, 2025 | 249.23 | 249.49 | 247.29 | 247.67 | 246.92 | -1.13% | 53,608 |
| Mar 17, 2025 | 248.15 | 251.69 | 248.15 | 250.50 | 249.74 | 0.73% | 26,656 |
| Mar 14, 2025 | 245.25 | 248.81 | 245.05 | 248.69 | 247.94 | 2.26% | 33,399 |
| Mar 13, 2025 | 246.55 | 246.55 | 242.58 | 243.20 | 242.46 | -1.42% | 65,020 |
| Mar 12, 2025 | 248.92 | 248.92 | 244.66 | 246.71 | 245.96 | 0.57% | 15,158 |
| Mar 11, 2025 | 246.33 | 247.90 | 243.65 | 245.31 | 244.57 | -0.82% | 94,620 |
| Mar 10, 2025 | 250.07 | 250.92 | 245.00 | 247.35 | 246.60 | -2.73% | 30,649 |
| Mar 7, 2025 | 252.31 | 254.59 | 249.32 | 254.28 | 253.51 | 0.54% | 117,512 |
| Mar 6, 2025 | 254.74 | 255.07 | 251.60 | 252.91 | 252.15 | -1.76% | 19,238 |
| Mar 5, 2025 | 254.60 | 257.82 | 253.35 | 257.43 | 256.65 | 1.12% | 28,142 |
| Mar 4, 2025 | 255.43 | 258.35 | 252.49 | 254.59 | 253.82 | -1.23% | 38,999 |
| Mar 3, 2025 | 263.19 | 264.36 | 256.16 | 257.77 | 256.99 | -1.91% | 28,153 |
| Feb 28, 2025 | 258.45 | 262.78 | 258.08 | 262.78 | 261.99 | 1.65% | 41,673 |
| Feb 27, 2025 | 264.48 | 264.48 | 258.51 | 258.51 | 257.73 | -1.74% | 33,834 |
| Feb 26, 2025 | 263.71 | 265.13 | 261.94 | 263.08 | 262.28 | 0.09% | 14,828 |
| Feb 25, 2025 | 263.87 | 264.18 | 260.81 | 262.84 | 262.05 | -0.42% | 11,664 |
| Feb 24, 2025 | 265.95 | 265.95 | 263.95 | 263.95 | 263.15 | -0.46% | 20,723 |
| Feb 21, 2025 | 270.82 | 270.82 | 265.12 | 265.16 | 264.36 | -2.02% | 21,533 |
| Feb 20, 2025 | 272.02 | 272.02 | 269.00 | 270.64 | 269.82 | -0.51% | 25,322 |
| Feb 19, 2025 | 271.08 | 272.04 | 270.59 | 272.04 | 271.22 | 0.27% | 30,972 |
| Feb 18, 2025 | 271.31 | 271.36 | 270.21 | 271.32 | 270.50 | 0.16% | 14,729 |
| Feb 14, 2025 | 271.08 | 271.25 | 270.61 | 270.89 | 270.07 | 0.11% | 12,255 |
| Feb 13, 2025 | 268.22 | 270.62 | 268.22 | 270.59 | 269.77 | 0.96% | 21,060 |
| Feb 12, 2025 | 266.13 | 268.29 | 266.00 | 268.02 | 267.21 | -0.23% | 24,086 |
| Feb 11, 2025 | 267.70 | 268.89 | 267.70 | 268.64 | 267.83 | -0.04% | 10,441 |