Skip to main content
logo
Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR · Real-Time Price · USD
328.05
+1.31 (0.40%)
At close: May 22, 2026, 4:00 PM EDT
329.00
+0.95 (0.29%)
After-hours: May 22, 2026, 4:35 PM EDT

VTHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026328.52329.40327.54328.05328.050.40%177,685
May 21, 2026324.64327.34324.14326.74326.740.25%40,431
May 20, 2026322.89325.94322.49325.91325.911.21%101,969
May 19, 2026322.56323.80321.18322.03322.03-0.68%10,786
May 18, 2026325.01325.58322.31324.23324.23-0.09%26,137
May 15, 2026326.49326.49324.40324.52324.52-1.27%32,178
May 14, 2026326.78329.41326.78328.68328.680.73%47,987
May 13, 2026324.48326.91323.87326.30326.300.50%26,812
May 12, 2026323.82325.16322.01324.69324.69-0.16%15,141
May 11, 2026324.49326.00324.49325.20325.200.14%11,263
May 8, 2026323.74324.92323.72324.75324.750.78%18,554
May 7, 2026324.94324.94321.88322.24322.24-0.49%12,496
May 6, 2026321.72324.10321.49323.83323.831.40%26,908
May 5, 2026319.01319.90318.55319.37319.370.83%12,653
May 4, 2026318.18318.73315.52316.75316.75-0.39%51,718
May 1, 2026318.32319.52317.89317.98317.980.24%28,158
Apr 30, 2026315.42317.47313.29317.21317.211.18%33,189
Apr 29, 2026314.37314.37312.36313.52313.52-0.16%30,690
Apr 28, 2026314.09314.92313.22314.01314.01-0.56%58,294
Apr 27, 2026314.88315.91314.66315.78315.780.11%14,344
Apr 24, 2026314.48315.54313.18315.43315.430.70%31,659
Apr 23, 2026312.94314.78310.66313.24313.24-0.40%9,973
Apr 22, 2026314.34314.56313.47314.51314.510.96%22,025
Apr 21, 2026314.03314.96311.03311.53311.53-0.65%21,923
Apr 20, 2026313.02313.85312.61313.56313.56-0.12%42,000
Apr 17, 2026311.56314.88311.56313.93313.931.28%46,106
Apr 16, 2026310.12310.26308.66309.96309.960.23%71,037
Apr 15, 2026307.66309.30307.01309.24309.240.77%21,435
Apr 14, 2026304.61306.94304.40306.87306.871.25%13,364
Apr 13, 2026298.90303.44298.90303.07303.071.00%24,414
Apr 10, 2026301.20301.23299.79300.07300.07-0.26%53,904
Apr 9, 2026298.52301.09297.94300.85300.850.67%44,133
Apr 8, 2026299.94299.94297.14298.84298.842.55%22,591
Apr 7, 2026290.38291.77288.41291.41291.41-0.04%99,723
Apr 6, 2026290.32291.56290.19291.53291.530.46%25,970
Apr 2, 2026285.57290.56285.57290.18290.180.15%18,512
Apr 1, 2026289.85291.37289.19289.76289.760.76%79,750
Mar 31, 2026282.22288.24282.22287.58287.572.96%65,628
Mar 30, 2026282.27283.10278.45279.30279.30-0.44%23,389
Mar 27, 2026284.27284.27280.11280.53280.53-1.78%47,313
Mar 26, 2026288.80289.76285.37285.60285.60-1.67%29,490
Mar 25, 2026291.54292.41289.38290.45290.450.73%37,159
Mar 24, 2026287.31290.26287.31288.35288.35-0.35%47,042
Mar 23, 2026290.82293.60289.93290.23289.371.19%20,830
Mar 20, 2026290.86290.86285.59286.81285.97-1.59%34,221
Mar 19, 2026289.69292.80289.41291.45290.59-0.23%24,644
Mar 18, 2026295.13295.76292.12292.12291.26-1.34%22,989
Mar 17, 2026296.12297.88295.86296.09295.220.17%24,815
Mar 16, 2026294.67296.51294.67295.58294.711.15%74,393
Mar 13, 2026295.21296.61292.04292.23291.37-0.54%20,692