Skip to main content
Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR · Real-Time Price · USD
297.19
-4.03 (-1.34%)
Mar 6, 2026, 4:00 PM EST - Market closed

VTHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026297.35298.45296.00297.19297.19-1.34%82,588
Mar 5, 2026301.44302.96298.89301.22301.22-0.65%22,963
Mar 4, 2026302.11303.90300.83303.19303.190.73%18,057
Mar 3, 2026299.21302.02295.86300.98300.98-1.05%38,784
Mar 2, 2026299.84304.84299.48304.18304.180.19%51,762
Feb 27, 2026302.14303.76301.90303.60303.60-0.50%44,028
Feb 26, 2026306.48306.48302.94305.14305.14-0.38%16,499
Feb 25, 2026305.23306.49304.93306.32306.320.78%78,475
Feb 24, 2026301.06304.16300.35303.94303.940.92%34,395
Feb 23, 2026303.64305.33300.77301.18301.17-1.22%54,350
Feb 20, 2026301.95305.01301.95304.89304.890.66%24,685
Feb 19, 2026302.66303.35301.84302.88302.88-0.30%13,551
Feb 18, 2026302.99304.86302.77303.79303.790.64%27,871
Feb 17, 2026300.86302.92298.94301.86301.850.09%21,337
Feb 13, 2026301.17303.50300.00301.60301.600.15%17,253
Feb 12, 2026307.20307.60300.86301.14301.14-1.58%27,592
Feb 11, 2026308.44308.75304.95305.97305.97-0.08%32,954
Feb 10, 2026307.36308.07306.22306.22306.22-0.25%19,951
Feb 9, 2026305.56307.74305.02306.99306.990.47%30,182
Feb 6, 2026301.70306.15301.70305.54305.542.21%49,365
Feb 5, 2026300.24302.04298.66298.92298.92-1.35%24,117
Feb 4, 2026304.80305.26301.09303.00303.00-0.46%19,264
Feb 3, 2026307.52307.62301.91304.41304.41-0.80%23,638
Feb 2, 2026304.05307.49304.05306.85306.850.59%18,541
Jan 30, 2026304.96306.14303.24305.06305.06-0.55%10,454
Jan 29, 2026307.35307.84302.75306.74306.74-0.15%48,538
Jan 28, 2026307.96308.45306.75307.19307.19-0.11%71,803
Jan 27, 2026307.45307.90306.77307.53307.530.33%41,366
Jan 26, 2026305.80307.01305.64306.51306.510.45%34,220
Jan 23, 2026305.51305.95304.53305.15305.15-0.11%63,760
Jan 22, 2026306.29306.39304.92305.49305.490.53%28,666
Jan 21, 2026301.34305.01300.67303.87303.871.22%67,854
Jan 20, 2026301.71303.35299.97300.20300.20-1.98%35,761
Jan 16, 2026306.96307.16305.59306.27306.27-0.04%116,527
Jan 15, 2026307.55307.82306.23306.40306.400.29%18,295
Jan 14, 2026305.54306.08303.74305.50305.50-0.43%48,855
Jan 13, 2026307.79307.79305.89306.82306.82-0.16%125,314
Jan 12, 2026305.37307.67305.37307.32307.320.18%108,242
Jan 9, 2026305.64307.17305.54306.77306.770.65%44,184
Jan 8, 2026303.94305.19303.79304.79304.790.06%23,716
Jan 7, 2026305.99306.42304.47304.62304.62-0.36%15,641
Jan 6, 2026303.99305.87303.97305.73305.730.72%54,453
Jan 5, 2026302.68304.29302.68303.55303.540.79%29,908
Jan 2, 2026302.29302.55300.04301.17301.160.28%60,930
Dec 31, 2025302.34302.38300.33300.33300.33-0.82%107,281
Dec 30, 2025303.31303.59302.66302.81302.81-0.13%25,933
Dec 29, 2025303.58303.74302.55303.20303.19-0.42%111,434
Dec 26, 2025304.50305.26304.02304.46304.46-0.05%76,375
Dec 24, 2025303.77304.91303.56304.61304.610.32%206,357
Dec 23, 2025302.05303.66302.05303.63303.630.36%43,298
Dec 22, 2025301.97302.85301.67302.55302.550.36%33,777
Dec 19, 2025299.94301.66299.94301.45300.560.92%43,380
Dec 18, 2025299.09300.58298.19298.71297.830.78%122,638
Dec 17, 2025300.46300.46296.33296.41295.53-1.07%31,585
Dec 16, 2025300.54300.54298.04299.61298.72-0.42%14,520
Dec 15, 2025303.14303.14300.00300.86299.97-0.11%26,698
Dec 12, 2025303.89304.31300.47301.20300.30-1.06%143,992
Dec 11, 2025302.82304.64301.77304.44303.530.24%129,089
Dec 10, 2025300.94304.25300.88303.71302.810.82%28,636
Dec 9, 2025300.94302.45300.92301.25300.35-0.01%61,403
Dec 8, 2025302.78302.78300.88301.29300.40-0.38%13,987
Dec 5, 2025302.54303.74302.20302.44301.540.22%36,578
Dec 4, 2025302.32302.32300.78301.77300.880.08%22,203
Dec 3, 2025299.80302.02299.58301.53300.630.43%35,041
Dec 2, 2025300.43301.33299.44300.25299.360.19%10,195
Dec 1, 2025298.85301.00298.85299.68298.79-0.52%27,468
Nov 28, 2025300.17301.27300.17301.24300.350.56%58,261
Nov 26, 2025298.89300.59298.54299.55298.660.63%15,156
Nov 25, 2025294.71298.11292.97297.68296.801.05%69,593
Nov 24, 2025291.20295.01291.20294.58293.711.51%36,685
Nov 21, 2025287.92292.61286.64290.20289.341.10%92,366
Nov 20, 2025296.52297.27286.92287.03286.18-1.61%53,618
Nov 19, 2025290.59293.59290.23291.72290.860.33%30,268
Nov 18, 2025290.64292.40288.65290.75289.89-0.60%23,975
Nov 17, 2025294.92296.49291.22292.50291.63-1.03%23,975
Nov 14, 2025292.10297.33292.10295.55294.67-0.06%19,121
Nov 13, 2025299.83299.83295.31295.72294.84-1.73%101,976
Nov 12, 2025302.06302.09300.50300.93300.040.06%13,728
Nov 11, 2025299.30301.21299.21300.76299.870.17%14,365
Nov 10, 2025299.30300.69297.90300.24299.351.51%22,852
Nov 7, 2025293.81295.86291.40295.79294.910.17%22,562
Nov 6, 2025298.46298.46294.71295.28294.41-1.12%43,810
Nov 5, 2025297.04299.95297.04298.62297.740.46%16,009
Nov 4, 2025297.45299.41297.21297.25296.37-1.25%17,882
Nov 3, 2025301.97301.97299.47301.02300.130.05%17,746
Oct 31, 2025302.06302.06300.20300.86299.970.41%10,181
Oct 30, 2025301.45302.27299.59299.63298.74-0.97%12,453
Oct 29, 2025303.86303.86301.62302.56301.66-0.18%12,294
Oct 28, 2025303.32303.71302.45303.12302.220.14%14,122
Oct 27, 2025301.33302.71301.33302.70301.801.15%19,794
Oct 24, 2025298.96299.87298.96299.25298.370.78%11,939
Oct 23, 2025294.83297.32294.83296.93296.050.72%8,814
Oct 22, 2025296.53296.53292.93294.80293.92-0.64%63,641
Oct 21, 2025296.81297.37296.28296.71295.830.01%18,345
Oct 20, 2025294.90296.98294.90296.67295.791.14%11,344
Oct 17, 2025290.96293.88290.96293.32292.450.42%13,890
Oct 16, 2025295.41295.41290.92292.09291.22-0.69%16,495
Oct 15, 2025295.78296.42292.26294.12293.240.38%23,194
Oct 14, 2025290.05294.44289.14293.01292.15-0.02%35,922
Oct 13, 2025291.45293.43291.45293.09292.221.62%9,006