Skip to main content
Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR · Real-Time Price · USD
284.42
-0.49 (-0.17%)
Aug 14, 2025, 10:33 AM - Market open

VTHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025283.60284.08283.60284.08--0.29%3,144
Aug 13, 2025285.02285.12283.73284.91284.910.47%16,409
Aug 12, 2025281.52283.64281.42283.59283.591.30%46,628
Aug 11, 2025281.18281.39279.73279.95279.95-0.26%17,329
Aug 8, 2025279.90280.91279.86280.68280.680.67%6,333
Aug 7, 2025281.11281.11277.73278.82278.82-0.09%15,481
Aug 6, 2025277.61279.24277.16279.06279.060.66%11,400
Aug 5, 2025278.44279.24276.82277.24277.24-0.41%20,580
Aug 4, 2025275.89278.37275.89278.37278.371.50%36,445
Aug 1, 2025275.52275.58273.16274.27274.27-1.59%16,335
Jul 31, 2025282.21282.21278.71278.71278.71-0.42%10,006
Jul 30, 2025280.80281.21278.73279.87279.87-0.12%33,705
Jul 29, 2025281.68281.75280.01280.21280.21-0.32%12,410
Jul 28, 2025281.59281.59280.61281.11281.11-0.03%14,643
Jul 25, 2025280.57281.42280.21281.20281.200.40%9,326
Jul 24, 2025280.16280.71279.96280.08280.08-11,941
Jul 23, 2025278.74280.13278.34280.09280.090.81%41,582
Jul 22, 2025277.71278.06276.87277.83277.830.13%16,965
Jul 21, 2025277.93278.88277.40277.46277.460.10%15,968
Jul 18, 2025278.36278.36276.89277.19277.19-0.15%58,006
Jul 17, 2025276.02277.82275.95277.62277.620.66%24,235
Jul 16, 2025275.17275.90273.14275.81275.810.44%19,380
Jul 15, 2025277.56277.56274.60274.60274.60-0.56%59,866
Jul 14, 2025275.29276.15275.01276.15276.150.31%13,480
Jul 11, 2025275.51275.86274.70275.30275.30-0.52%53,566
Jul 10, 2025276.00277.01275.42276.73276.730.36%106,285
Jul 9, 2025275.07275.83274.38275.73275.730.62%76,197
Jul 8, 2025274.78274.78273.91274.04274.04-0.05%11,600
Jul 7, 2025275.39275.55273.01274.17274.17-0.77%16,537
Jul 3, 2025274.99276.53274.99276.29276.290.82%22,139
Jul 2, 2025272.43274.04272.08274.04274.040.55%78,281
Jul 1, 2025271.98273.05271.71272.54272.54-0.08%17,019
Jun 30, 2025272.43273.14271.81272.75272.750.46%31,785
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