Skip to main content
Vanguard Russell 3000 ETF (VTHR)
NASDAQ: VTHR · Real-Time Price · USD
314.01
-1.77 (-0.56%)
At close: Apr 28, 2026, 4:00 PM EDT
313.96
-0.05 (-0.02%)
After-hours: Apr 28, 2026, 4:15 PM EDT

VTHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026314.09314.92313.22313.96313.96-0.58%58,294
Apr 27, 2026314.88315.91314.66315.78315.780.11%14,344
Apr 24, 2026314.48315.54313.18315.43315.430.70%31,659
Apr 23, 2026312.94314.78310.66313.24313.24-0.40%9,973
Apr 22, 2026314.34314.56313.47314.51314.510.96%22,025
Apr 21, 2026314.03314.96311.03311.53311.53-0.65%21,923
Apr 20, 2026313.02313.85312.61313.56313.56-0.12%42,000
Apr 17, 2026311.56314.88311.56313.93313.931.28%46,106
Apr 16, 2026310.12310.26308.66309.96309.960.23%71,037
Apr 15, 2026307.66309.30307.01309.24309.240.77%21,435
Apr 14, 2026304.61306.94304.40306.87306.871.25%13,364
Apr 13, 2026298.90303.44298.90303.07303.071.00%24,414
Apr 10, 2026301.20301.23299.79300.07300.07-0.26%53,904
Apr 9, 2026298.52301.09297.94300.85300.850.67%44,133
Apr 8, 2026299.94299.94297.14298.84298.842.55%22,591
Apr 7, 2026290.38291.77288.41291.41291.41-0.04%99,723
Apr 6, 2026290.32291.56290.19291.53291.530.46%25,970
Apr 2, 2026285.57290.56285.57290.18290.180.15%18,512
Apr 1, 2026289.85291.37289.19289.76289.760.76%79,750
Mar 31, 2026282.22288.24282.22287.58287.572.96%65,628
Mar 30, 2026282.27283.10278.45279.30279.30-0.44%23,389
Mar 27, 2026284.27284.27280.11280.53280.53-1.78%47,313
Mar 26, 2026288.80289.76285.37285.60285.60-1.67%29,490
Mar 25, 2026291.54292.41289.38290.45290.450.73%37,159
Mar 24, 2026287.31290.26287.31288.35288.35-0.65%47,042
Mar 23, 2026290.82293.60289.93290.23289.371.19%20,830
Mar 20, 2026290.86290.86285.59286.81285.97-1.59%34,221
Mar 19, 2026289.69292.80289.41291.45290.59-0.23%24,644
Mar 18, 2026295.13295.76292.12292.12291.26-1.34%22,989
Mar 17, 2026296.12297.88295.86296.09295.220.17%24,815
Mar 16, 2026294.67296.51294.67295.58294.711.15%74,393
Mar 13, 2026295.21296.61292.04292.23291.37-0.54%20,692
Mar 12, 2026295.91296.42293.82293.82292.95-1.63%13,681
Mar 11, 2026299.03299.40297.38298.68297.80-0.07%26,904
Mar 10, 2026299.66301.85298.54298.89298.01-0.27%15,956
Mar 9, 2026293.80300.13292.78299.69298.800.84%27,416
Mar 6, 2026297.35298.45296.00297.19296.31-1.34%82,588
Mar 5, 2026301.44302.96298.89301.22300.34-0.65%22,963
Mar 4, 2026302.11303.90300.83303.19302.300.73%18,057
Mar 3, 2026299.21302.02295.86300.98300.09-1.05%38,784
Mar 2, 2026299.84304.84299.48304.18303.280.19%51,762
Feb 27, 2026302.14303.76301.90303.60302.70-0.50%44,028
Feb 26, 2026306.48306.48302.94305.14304.24-0.38%16,499
Feb 25, 2026305.23306.49304.93306.32305.410.78%78,475
Feb 24, 2026301.06304.16300.35303.94303.040.92%34,395
Feb 23, 2026303.64305.33300.77301.18300.29-1.22%54,350
Feb 20, 2026301.95305.01301.95304.89303.990.66%24,685
Feb 19, 2026302.66303.35301.84302.88301.98-0.30%13,551
Feb 18, 2026302.99304.86302.77303.79302.890.64%27,871
Feb 17, 2026300.86302.92298.94301.86300.960.09%21,337
Feb 13, 2026301.17303.50300.00301.60300.710.15%17,253
Feb 12, 2026307.20307.60300.86301.14300.25-1.58%27,592
Feb 11, 2026308.44308.75304.95305.97305.07-0.08%32,954
Feb 10, 2026307.36308.07306.22306.22305.31-0.25%19,951
Feb 9, 2026305.56307.74305.02306.99306.080.47%30,182
Feb 6, 2026301.70306.15301.70305.54304.642.21%49,365
Feb 5, 2026300.24302.04298.66298.92298.04-1.35%24,117
Feb 4, 2026304.80305.26301.09303.00302.11-0.46%19,264
Feb 3, 2026307.52307.62301.91304.41303.51-0.80%23,638
Feb 2, 2026304.05307.49304.05306.85305.950.59%18,541
Jan 30, 2026304.96306.14303.24305.06304.16-0.55%10,454
Jan 29, 2026307.35307.84302.75306.74305.84-0.15%48,538
Jan 28, 2026307.96308.45306.75307.19306.28-0.11%71,803
Jan 27, 2026307.45307.90306.77307.53306.620.33%41,366
Jan 26, 2026305.80307.01305.64306.51305.610.45%34,220
Jan 23, 2026305.51305.95304.53305.15304.25-0.11%63,760
Jan 22, 2026306.29306.39304.92305.49304.590.53%28,666
Jan 21, 2026301.34305.01300.67303.87302.971.22%67,854
Jan 20, 2026301.71303.35299.97300.20299.31-1.98%35,761
Jan 16, 2026306.96307.16305.59306.27305.37-0.04%116,527
Jan 15, 2026307.55307.82306.23306.40305.500.29%18,295
Jan 14, 2026305.54306.08303.74305.50304.60-0.43%48,855
Jan 13, 2026307.79307.79305.89306.82305.92-0.16%125,314
Jan 12, 2026305.37307.67305.37307.32306.410.18%108,242
Jan 9, 2026305.64307.17305.54306.77305.870.65%44,184
Jan 8, 2026303.94305.19303.79304.79303.890.06%23,716
Jan 7, 2026305.99306.42304.47304.62303.72-0.36%15,641
Jan 6, 2026303.99305.87303.97305.73304.830.72%54,453
Jan 5, 2026302.68304.29302.68303.55302.650.79%29,908
Jan 2, 2026302.29302.55300.04301.17300.280.28%60,930
Dec 31, 2025302.34302.38300.33300.33299.44-0.82%107,281
Dec 30, 2025303.31303.59302.66302.81301.92-0.13%25,933
Dec 29, 2025303.58303.74302.55303.20302.30-0.42%111,434
Dec 26, 2025304.50305.26304.02304.46303.56-0.05%76,375
Dec 24, 2025303.77304.91303.56304.61303.710.32%206,357
Dec 23, 2025302.05303.66302.05303.63302.730.36%43,298
Dec 22, 2025301.97302.85301.67302.55301.650.36%33,777
Dec 19, 2025299.94301.66299.94301.45299.670.92%43,380
Dec 18, 2025299.09300.58298.19298.71296.950.78%122,638
Dec 17, 2025300.46300.46296.33296.41294.66-1.07%31,585
Dec 16, 2025300.54300.54298.04299.61297.84-0.42%14,520
Dec 15, 2025303.14303.14300.00300.86299.08-0.11%26,698
Dec 12, 2025303.89304.31300.47301.20299.42-1.06%143,992
Dec 11, 2025302.82304.64301.77304.44302.640.24%129,089
Dec 10, 2025300.94304.25300.88303.71301.920.82%28,636
Dec 9, 2025300.94302.45300.92301.25299.47-0.01%61,403
Dec 8, 2025302.78302.78300.88301.29299.51-0.38%13,987
Dec 5, 2025302.54303.74302.20302.44300.650.22%36,578
Dec 4, 2025302.32302.32300.78301.77299.990.08%22,203
Dec 3, 2025299.80302.02299.58301.53299.750.43%35,041