Skip to main content
Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR · Real-Time Price · USD
271.50
+1.37 (0.51%)
Jun 27, 2025, 4:00 PM - Market closed

VTHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025270.99271.99269.88271.50271.500.51%13,575
Jun 26, 2025268.42270.13268.42270.13270.130.91%7,885
Jun 25, 2025268.54268.77267.50267.70267.70-0.15%63,276
Jun 24, 2025267.16268.38266.74268.09268.091.17%14,243
Jun 23, 2025262.58265.11261.45265.00265.001.05%17,039
Jun 20, 2025264.32264.71261.84262.24262.24-0.56%10,920
Jun 18, 2025263.44265.50263.44263.73262.960.02%14,435
Jun 17, 2025264.51265.50263.60263.68262.91-0.94%17,177
Jun 16, 2025265.42266.69265.11266.17265.391.01%13,218
Jun 13, 2025264.00265.51262.89263.52262.75-1.21%28,157
Jun 12, 2025264.91266.76264.84266.76265.980.38%104,243
Jun 11, 2025266.57267.26265.03265.76264.99-0.28%20,602
Jun 10, 2025265.31266.66265.31266.51265.730.42%34,884
Jun 9, 2025265.31266.00264.63265.39264.620.22%27,075
Jun 6, 2025264.72265.43264.35264.81264.041.13%149,512
Jun 5, 2025263.78264.42261.20261.84261.08-0.63%19,153
Jun 4, 2025263.47264.12263.29263.50262.730.13%26,809
Jun 3, 2025261.69263.69261.28263.15262.380.63%17,000
Jun 2, 2025259.83261.50258.59261.50260.740.45%19,897
May 30, 2025259.39260.86257.37260.32259.56-0.04%26,610
May 29, 2025262.19262.19258.91260.43259.670.34%20,189
May 28, 2025261.05261.05259.42259.54258.78-0.56%24,821
May 27, 2025259.16261.01258.24261.01260.251.96%55,560
May 23, 2025254.12256.69254.12255.98255.23-0.50%12,485
May 22, 2025257.09258.92256.76257.27256.52-0.14%43,221
May 21, 2025259.82261.31256.96257.62256.87-1.57%37,536
May 20, 2025262.47262.50261.22261.73260.97-0.34%150,147
May 19, 2025259.69262.89259.69262.62261.860.08%16,524
May 16, 2025260.88262.68260.62262.42261.660.61%59,826
May 15, 2025258.83260.99258.72260.83260.070.40%14,076
May 14, 2025260.32260.66259.25259.80259.040.05%29,842
May 13, 2025258.43260.50258.10259.67258.910.76%20,198
May 12, 2025257.46258.15255.57257.71256.963.28%44,107
May 9, 2025250.79251.00249.15249.52248.79-0.17%19,481
May 8, 2025249.45252.08248.69249.95249.220.91%31,660
May 7, 2025247.42248.68246.00247.69246.960.34%23,759
May 6, 2025245.99248.26245.99246.85246.13-0.68%16,100
May 5, 2025248.03250.30248.03248.55247.83-0.57%11,794
May 2, 2025249.32250.84248.61249.97249.241.44%37,155
May 1, 2025247.61248.70246.31246.42245.700.60%25,026
Apr 30, 2025241.21245.33239.90244.95244.240.04%29,629
Apr 29, 2025242.93245.27242.82244.84244.130.64%15,215
Apr 28, 2025243.43244.29240.71243.29242.580.08%12,908
Apr 25, 2025241.45243.27240.35243.09242.380.67%31,849
Apr 24, 2025237.07241.77236.60241.48240.782.12%45,837
Apr 23, 2025238.81240.89235.96236.47235.781.64%32,875
Apr 22, 2025229.05232.91229.05232.66231.982.57%14,479
Apr 21, 2025230.49230.49224.40226.83226.17-2.37%45,839
Apr 17, 2025232.09234.12231.22232.34231.660.33%52,933
Apr 16, 2025234.27235.57229.43231.57230.90-2.09%30,893