Skip to main content
IC
Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR · Real-Time Price · USD
257.71
+8.19 (3.28%)
At close: May 12, 2025, 4:00 PM
257.71
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT

VTHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025257.46258.15255.57257.71257.713.28%44,107
May 9, 2025250.79251.00249.15249.52249.52-0.17%19,481
May 8, 2025249.45252.08248.69249.95249.950.91%31,660
May 7, 2025247.42248.68246.00247.69247.690.34%23,759
May 6, 2025245.99248.26245.99246.85246.85-0.68%16,100
May 5, 2025248.03250.30248.03248.55248.55-0.57%11,794
May 2, 2025249.32250.84248.61249.97249.971.44%37,155
May 1, 2025247.61248.70246.31246.42246.420.60%25,026
Apr 30, 2025241.21245.33239.90244.95244.950.04%29,629
Apr 29, 2025242.93245.27242.82244.84244.840.64%15,215
Apr 28, 2025243.43244.29240.71243.29243.290.08%12,908
Apr 25, 2025241.45243.27240.35243.09243.090.67%31,849
Apr 24, 2025237.07241.77236.60241.48241.482.12%45,837
Apr 23, 2025238.81240.89235.96236.47236.471.64%32,875
Apr 22, 2025229.05232.91229.05232.66232.662.57%14,479
Apr 21, 2025230.49230.49224.40226.83226.83-2.37%45,839
Apr 17, 2025232.09234.12231.22232.34232.340.33%52,933
Apr 16, 2025234.27235.57229.43231.57231.57-2.09%30,893
Apr 15, 2025237.34238.78236.34236.52236.52-0.25%26,404
Apr 14, 2025239.43239.48235.22237.11237.111.07%59,400
Apr 11, 2025230.08235.43229.42234.61234.611.67%51,618
Apr 10, 2025235.16235.16224.51230.75230.75-3.71%96,500
Apr 9, 2025217.07240.47217.06239.65239.659.57%109,027
Apr 8, 2025230.74231.25215.75218.71218.71-1.61%675,611
Apr 7, 2025214.43229.40213.11222.29222.29-0.44%393,628
Apr 4, 2025229.91230.96222.99223.28223.28-5.87%128,643
Apr 3, 2025241.52241.52236.69237.20237.20-4.91%79,445
Apr 2, 2025244.67250.54244.67249.45249.450.67%124,222
Apr 1, 2025245.85248.07244.79247.80247.800.42%15,212
Mar 31, 2025242.10247.05241.64246.76246.760.46%18,386
Mar 28, 2025249.55249.98245.10245.63245.63-1.99%172,732
Mar 27, 2025250.85252.09250.00250.63250.63-0.37%33,104
Mar 26, 2025254.34254.34250.84251.57251.57-1.12%47,920
Mar 25, 2025254.46255.02253.69254.41254.41-0.13%11,581
Mar 24, 2025253.74255.25253.14254.75253.981.81%21,643
Mar 21, 2025247.72250.39247.72250.21249.45-37,386
Mar 20, 2025249.48251.95249.36250.21249.45-0.12%128,264
Mar 19, 2025248.59252.13248.55250.50249.741.14%34,577
Mar 18, 2025249.23249.49247.29247.67246.92-1.13%53,608
Mar 17, 2025248.15251.69248.15250.50249.740.73%26,656
Mar 14, 2025245.25248.81245.05248.69247.942.26%33,399
Mar 13, 2025246.55246.55242.58243.20242.46-1.42%65,020
Mar 12, 2025248.92248.92244.66246.71245.960.57%15,158
Mar 11, 2025246.33247.90243.65245.31244.57-0.82%94,620
Mar 10, 2025250.07250.92245.00247.35246.60-2.73%30,649
Mar 7, 2025252.31254.59249.32254.28253.510.54%117,512
Mar 6, 2025254.74255.07251.60252.91252.15-1.76%19,238
Mar 5, 2025254.60257.82253.35257.43256.651.12%28,142
Mar 4, 2025255.43258.35252.49254.59253.82-1.23%38,999
Mar 3, 2025263.19264.36256.16257.77256.99-1.91%28,153