Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR · Real-Time Price · USD
292.58
+1.85 (0.64%)
Sep 26, 2025, 4:00 PM EDT - Market closed
VTHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 283.60 | 284.68 | 283.60 | 284.68 | 283.89 | -0.08% | 15,017 |
| Aug 13, 2025 | 285.02 | 285.12 | 283.73 | 284.91 | 284.12 | 0.47% | 16,409 |
| Aug 12, 2025 | 281.52 | 283.64 | 281.42 | 283.59 | 282.80 | 1.30% | 46,628 |
| Aug 11, 2025 | 281.18 | 281.39 | 279.73 | 279.95 | 279.17 | -0.26% | 17,329 |
| Aug 8, 2025 | 279.90 | 280.91 | 279.86 | 280.68 | 279.90 | 0.67% | 6,333 |
| Aug 7, 2025 | 281.11 | 281.11 | 277.73 | 278.82 | 278.05 | -0.09% | 15,481 |
| Aug 6, 2025 | 277.61 | 279.24 | 277.16 | 279.06 | 278.29 | 0.66% | 11,400 |
| Aug 5, 2025 | 278.44 | 279.24 | 276.82 | 277.24 | 276.47 | -0.41% | 20,580 |
| Aug 4, 2025 | 275.89 | 278.37 | 275.89 | 278.37 | 277.60 | 1.50% | 36,445 |
| Aug 1, 2025 | 275.52 | 275.58 | 273.16 | 274.27 | 273.51 | -1.59% | 16,335 |
| Jul 31, 2025 | 282.21 | 282.21 | 278.71 | 278.71 | 277.94 | -0.42% | 10,006 |
| Jul 30, 2025 | 280.80 | 281.21 | 278.73 | 279.87 | 279.10 | -0.12% | 33,705 |
| Jul 29, 2025 | 281.68 | 281.75 | 280.01 | 280.21 | 279.43 | -0.32% | 12,410 |
| Jul 28, 2025 | 281.59 | 281.59 | 280.61 | 281.11 | 280.33 | -0.03% | 14,643 |
| Jul 25, 2025 | 280.57 | 281.42 | 280.21 | 281.20 | 280.42 | 0.40% | 9,326 |
| Jul 24, 2025 | 280.16 | 280.71 | 279.96 | 280.08 | 279.30 | - | 11,941 |
| Jul 23, 2025 | 278.74 | 280.13 | 278.34 | 280.09 | 279.31 | 0.81% | 41,582 |
| Jul 22, 2025 | 277.71 | 278.06 | 276.87 | 277.83 | 277.06 | 0.13% | 16,965 |
| Jul 21, 2025 | 277.93 | 278.88 | 277.40 | 277.46 | 276.69 | 0.10% | 15,968 |
| Jul 18, 2025 | 278.36 | 278.36 | 276.89 | 277.19 | 276.42 | -0.15% | 58,006 |