Vanguard Russell 3000 Index Fund - VTHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	301.95	304.89	304.89	305.01	301.95	24,700
February 19, 2026	302.66	302.88	302.88	303.35	301.84	13,551
February 18, 2026	302.99	303.79	303.79	304.86	302.77	27,900
February 17, 2026	300.86	301.85	301.85	302.92	298.94	21,337
February 13, 2026	301.17	301.6	301.6	303.5	300	17,300
February 12, 2026	307.2	301.14	301.14	307.6	300.86	27,600
February 11, 2026	308.44	305.97	305.97	308.75	304.95	32,947
February 10, 2026	307.36	306.21	306.21	308.07	306.21	20,000
February 09, 2026	305.56	306.99	306.99	307.74	305.02	30,200
February 06, 2026	301.7	305.54	305.54	306.15	301.7	49,400
February 05, 2026	300.24	298.92	298.92	302.04	298.65	24,117
February 04, 2026	304.8	303	303	305.26	301.09	19,300
February 03, 2026	307.52	304.41	304.41	307.62	301.91	23,638
February 02, 2026	304.05	306.85	306.85	307.49	304.05	18,541
January 30, 2026	304.96	305.06	305.06	306.14	303.24	10,500
January 29, 2026	307.35	306.74	306.74	307.84	302.75	48,538
January 28, 2026	307.96	307.19	307.19	308.45	306.75	71,803
January 27, 2026	307.45	307.53	307.53	307.9	306.77	41,366
January 26, 2026	305.8	306.51	306.51	307.01	305.64	34,220
January 23, 2026	305.51	305.15	305.15	305.95	304.53	63,800
January 22, 2026	306.29	305.49	305.49	306.39	304.92	28,700
January 21, 2026	301.34	303.87	303.87	305.01	300.67	67,900
January 20, 2026	301.71	300.2	300.2	303.35	299.97	35,761
January 16, 2026	306.96	306.27	306.27	307.16	305.59	116,527
January 15, 2026	307.55	306.4	306.4	307.82	306.23	18,300
January 14, 2026	305.54	305.5	305.5	306.08	303.53	48,772
January 13, 2026	307.79	306.82	306.82	307.79	305.89	125,314
January 12, 2026	305.37	307.32	307.32	307.67	305.37	108,242
January 09, 2026	305.64	306.77	306.77	307.17	305.54	44,200
January 08, 2026	303.94	304.79	304.79	305.19	303.79	23,716
January 07, 2026	305.99	304.62	304.62	306.42	304.47	15,641
January 06, 2026	303.99	305.73	305.73	305.87	303.97	54,500
January 05, 2026	302.68	303.54	303.54	304.29	302.68	29,908
January 02, 2026	302.29	301.16	301.16	302.55	300.04	60,930
December 31, 2025	302.34	300.33	300.33	302.38	300.33	107,281
December 30, 2025	303.31	302.81	302.81	303.59	302.66	25,933
December 29, 2025	303.58	303.19	303.19	303.74	302.55	111,434
December 26, 2025	304.5	304.46	304.46	305.26	304.02	76,400
December 24, 2025	303.77	304.61	304.61	304.91	303.56	206,357
December 23, 2025	302.61	303.63	303.63	303.65	302.05	43,150
December 22, 2025	301.97	302.55	302.55	302.85	301.67	27,319
December 19, 2025	299.94	301.45	301.45	301.66	299.94	43,400
December 18, 2025	299.62	298.71	298.71	300.58	298.19	122,293
December 17, 2025	300.46	296.41	296.41	300.46	296.33	31,600
December 16, 2025	300.54	299.61	299.61	300.54	298.04	14,520
December 15, 2025	303.14	300.86	300.86	303.14	300	26,700
December 12, 2025	303.89	301.2	301.2	304.31	300.47	143,992
December 11, 2025	302.82	304.44	304.44	304.64	301.77	129,100
December 10, 2025	300.94	303.71	303.71	304.25	300.88	28,636
December 09, 2025	300.94	301.25	301.25	302.45	300.92	61,403
December 08, 2025	302.78	301.29	301.29	302.78	300.88	14,000
December 05, 2025	302.54	302.44	302.44	303.74	302.2	36,600
December 04, 2025	302.32	301.77	301.77	302.32	300.78	22,203
December 03, 2025	299.8	301.52	301.52	302.02	299.58	35,000
December 02, 2025	300.43	300.25	300.25	301.33	299.44	10,200
December 01, 2025	298.85	299.68	299.68	301	298.85	27,500
November 28, 2025	300.17	301.24	301.24	301.27	300.17	58,300
November 26, 2025	298.89	299.55	299.55	300.59	298.54	15,156
November 25, 2025	294.71	297.68	297.68	298.11	292.96	69,600
November 24, 2025	291.2	294.58	294.58	295.01	291.2	36,700

Vanguard Russell 3000 Index Fund (VTHR) NASDAQ