Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR
· Real-Time Price · USD
289.65
1.90 (0.66%)
At close: Sep 10, 2025, 9:56 AM
VTHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 287.66 | 287.94 | 286.79 | 287.94 | 287.94 | 0.18% | 8,866 |
| Sep 8, 2025 | 287.62 | 287.81 | 286.79 | 287.42 | 287.42 | 0.36% | 8,300 |
| Sep 5, 2025 | 288.30 | 288.48 | 285.58 | 286.38 | 286.38 | -0.25% | 23,500 |
| Sep 4, 2025 | 285.00 | 287.15 | 284.97 | 287.09 | 287.09 | 0.90% | 9,400 |
| Sep 3, 2025 | 284.75 | 284.90 | 283.36 | 284.52 | 284.52 | 0.43% | 11,802 |
| Sep 2, 2025 | 281.64 | 283.37 | 281.14 | 283.31 | 283.31 | -0.66% | 17,300 |
| Aug 29, 2025 | 286.46 | 286.46 | 284.80 | 285.20 | 285.20 | -0.62% | 15,300 |
| Aug 28, 2025 | 286.19 | 287.17 | 285.80 | 286.99 | 286.99 | 0.31% | 82,045 |
| Aug 27, 2025 | 285.12 | 286.21 | 285.12 | 286.10 | 286.10 | 0.31% | 8,588 |
| Aug 26, 2025 | 283.75 | 285.26 | 283.54 | 285.21 | 285.21 | 0.42% | 10,407 |
| Aug 25, 2025 | 284.91 | 285.03 | 283.95 | 284.03 | 284.03 | -0.38% | 12,207 |
| Aug 22, 2025 | 281.46 | 285.71 | 281.46 | 285.10 | 285.10 | 1.71% | 7,300 |
| Aug 21, 2025 | 280.44 | 281.14 | 280.01 | 280.31 | 280.31 | -0.37% | 10,300 |
| Aug 20, 2025 | 281.69 | 281.78 | 279.13 | 281.35 | 281.35 | -0.26% | 49,649 |
| Aug 19, 2025 | 283.82 | 284.26 | 281.88 | 282.07 | 282.07 | -0.66% | 13,402 |
| Aug 18, 2025 | 284.02 | 284.08 | 283.37 | 283.94 | 283.94 | 0.05% | 21,647 |
| Aug 15, 2025 | 284.30 | 284.50 | 283.80 | 283.80 | 283.80 | -0.31% | 8,500 |
| Aug 14, 2025 | 283.60 | 284.68 | 283.60 | 284.68 | 284.68 | -0.08% | 15,017 |
| Aug 13, 2025 | 285.02 | 285.12 | 283.73 | 284.91 | 284.91 | 0.47% | 16,409 |
| Aug 12, 2025 | 281.52 | 283.64 | 281.42 | 283.59 | 283.59 | 1.30% | 46,628 |