Skip to main content
Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR · Real-Time Price · USD
269.51
-0.07 (-0.03%)
Dec 3, 2024, 4:00 PM EST - Market closed

VTHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2024269.14269.55268.86269.51269.51-0.03%9,653
Dec 2, 2024269.54269.65268.89269.58269.580.16%9,906
Nov 29, 2024268.16269.15268.16269.15269.150.73%3,679
Nov 27, 2024268.17268.59267.04267.20267.20-0.35%41,288
Nov 26, 2024267.88268.42267.21268.13268.130.41%11,758
Nov 25, 2024268.07268.62266.77267.03267.030.43%18,838
Nov 22, 2024264.74266.19264.74265.88265.880.51%111,235
Nov 21, 2024264.43265.37262.43264.54264.540.57%10,937
Nov 20, 2024263.04263.04260.66263.03263.030.09%24,163
Nov 19, 2024259.90262.96259.90262.80262.800.45%19,616
Nov 18, 2024260.84262.11260.33261.63261.630.47%21,369
Nov 15, 2024262.49262.49259.89260.41260.41-1.33%11,771
Nov 14, 2024266.16266.16263.82263.91263.91-0.73%485,378
Nov 13, 2024266.50266.79265.40265.86265.860.03%17,756
Nov 12, 2024266.88266.96264.87265.77265.77-0.43%17,774
Nov 11, 2024267.35267.35266.50266.92266.920.25%20,538
Nov 8, 2024265.32266.66265.09266.25266.250.53%625,457
Nov 7, 2024264.10265.26263.80264.85264.850.73%92,543
Nov 6, 2024261.26262.97260.38262.94262.942.79%19,218
Nov 5, 2024253.54255.82253.54255.80255.801.29%14,769
Nov 4, 2024252.87253.66251.88252.55252.55-0.21%16,066
Nov 1, 2024253.55254.89252.95253.08253.080.32%66,990
Oct 31, 2024255.25255.25252.27252.27252.27-1.76%82,674
Oct 30, 2024256.95258.32256.76256.80256.80-0.33%49,563
Oct 29, 2024256.29257.99256.26257.65257.650.24%50,612
Oct 28, 2024257.27257.65257.04257.04257.040.35%49,283
Oct 25, 2024257.45258.53255.82256.15256.150.05%48,663
Oct 24, 2024256.47256.64255.50256.03256.030.23%77,733
Oct 23, 2024257.29257.32254.16255.43255.43-1.06%41,838
Oct 22, 2024257.07258.17256.73258.17258.170.07%43,314
Oct 21, 2024258.69258.81257.25258.00258.00-0.39%11,989
Oct 18, 2024258.47259.27258.47259.02259.020.43%9,907
Oct 17, 2024259.30259.30257.91257.91257.910.01%9,855
Oct 16, 2024256.78258.22256.78257.88257.880.37%13,148
Oct 15, 2024258.40258.94256.36256.94256.94-0.67%9,912
Oct 14, 2024257.38258.75257.22258.67258.670.92%13,111
Oct 11, 2024255.13256.74255.13256.32256.320.65%9,926
Oct 10, 2024254.46255.13254.00254.66254.66-0.24%11,556
Oct 9, 2024253.70255.27253.70255.27255.270.74%6,432
Oct 8, 2024251.85253.49251.85253.40253.400.82%6,821
Oct 7, 2024253.09253.09250.84251.34251.34-0.91%18,368
Oct 4, 2024253.43253.65251.64253.65253.650.92%11,058
Oct 3, 2024250.75251.68250.41251.33251.33-0.17%38,580
Oct 2, 2024250.82251.99250.82251.75251.750.02%7,163
Oct 1, 2024254.09254.09250.61251.71251.71-0.77%16,190
Sep 30, 2024252.71253.98252.41253.67253.670.28%20,568
Sep 27, 2024254.15254.15252.59252.96252.96-0.11%81,575
Sep 26, 2024253.84253.88252.63253.24253.240.24%13,927
Sep 25, 2024253.87253.87252.46252.63251.85-0.44%13,096
Sep 24, 2024253.70253.74252.30253.74252.950.32%84,641
Sep 23, 2024253.00253.23252.56252.92252.140.32%8,536
Sep 20, 2024252.34252.63251.57252.12251.34-0.37%6,559
Sep 19, 2024253.25253.70252.20253.06252.281.86%9,992
Sep 18, 2024249.31250.73248.45248.45247.68-0.40%7,458
Sep 17, 2024250.27250.67248.76249.44248.670.12%10,162
Sep 16, 2024248.30249.18248.06249.14248.370.18%12,151
Sep 13, 2024247.51248.82247.51248.68247.910.75%6,909
Sep 12, 2024245.13246.84244.30246.84246.080.94%4,423
Sep 11, 2024242.17244.77238.68244.53243.770.89%16,363
Sep 10, 2024242.40242.40240.31242.37241.620.45%10,117
Sep 9, 2024240.72241.78240.04241.29240.541.04%9,416
Sep 6, 2024243.01243.01238.55238.81238.07-1.74%8,286
Sep 5, 2024243.68244.71242.20243.03242.28-0.27%21,350
Sep 4, 2024243.13245.07243.13243.68242.93-0.29%30,906
Sep 3, 2024248.37248.37243.59244.39243.64-2.10%11,667
Aug 30, 2024248.47249.74246.60249.64248.870.89%15,323
Aug 29, 2024247.98249.24246.94247.44246.680.30%10,247
Aug 28, 2024247.96248.18245.85246.71245.95-0.64%8,898
Aug 27, 2024247.19248.68247.19248.29247.520.11%8,329
Aug 26, 2024249.21249.99247.75248.01247.24-0.40%12,014
Aug 23, 2024247.14249.00247.14249.00248.231.39%18,191
Aug 22, 2024248.67248.68245.38245.58244.82-0.95%8,762
Aug 21, 2024247.26248.15246.83247.93247.160.47%27,154
Aug 20, 2024247.30247.58246.14246.77246.01-0.27%23,313
Aug 19, 2024245.29247.45245.29247.45246.691.08%29,919
Aug 16, 2024243.53245.04243.53244.81244.050.13%9,621
Aug 15, 2024242.98244.57242.85244.48243.721.77%9,109
Aug 14, 2024240.00240.59238.88240.22239.480.34%14,406
Aug 13, 2024236.98239.42236.98239.41238.671.59%6,858
Aug 12, 2024236.60236.60235.18235.66234.930.03%10,139
Aug 9, 2024233.95236.00233.95235.60234.870.32%7,115
Aug 8, 2024231.76235.00231.76234.84234.112.34%23,505
Aug 7, 2024234.13235.01229.15229.48228.77-0.70%8,809
Aug 6, 2024230.24234.01229.60231.09230.381.11%13,517
Aug 5, 2024224.76231.60224.45228.55227.84-3.10%38,572
Aug 2, 2024236.29237.29233.70235.86235.13-2.01%14,613
Aug 1, 2024245.18245.44239.04240.70239.96-1.51%11,363
Jul 31, 2024243.67245.79243.41244.40243.651.58%25,741
Jul 30, 2024242.40242.77239.86240.59239.85-0.43%24,174
Jul 29, 2024242.48242.72241.25241.62240.870.08%11,353
Jul 26, 2024240.20242.71240.20241.43240.681.15%13,849
Jul 25, 2024239.85242.64238.68238.68237.94-0.31%12,737
Jul 24, 2024242.96242.96239.41239.42238.68-2.33%14,425
Jul 23, 2024245.35246.46245.14245.14244.38-0.08%21,133
Jul 22, 2024245.02245.70243.85245.33244.571.04%15,188
Jul 19, 2024243.89244.21242.65242.81242.06-0.68%7,878
Jul 18, 2024247.42247.73244.09244.47243.72-0.86%11,338
Jul 17, 2024247.35248.11246.51246.60245.84-1.41%14,452
Jul 16, 2024248.64250.12248.64250.12249.350.81%11,344
Jul 15, 2024247.69249.11247.40248.10247.330.45%12,727