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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	287.92	290.2	290.2	292.61	286.64	92,400
November 20, 2025	296.52	287.03	287.03	297.27	286.92	53,618
November 19, 2025	290.59	291.72	291.72	293.59	290.23	30,300
November 18, 2025	290.64	290.75	290.75	292.4	288.65	24,000
November 17, 2025	294.92	292.5	292.5	296.49	291.22	24,000
November 14, 2025	292.1	295.55	295.55	297.33	292.1	19,121
November 13, 2025	299.83	295.72	295.72	299.83	295.31	102,000
November 12, 2025	302.06	300.93	300.93	302.09	300.5	13,728
November 11, 2025	299.3	300.76	300.76	301.21	299.21	14,400
November 10, 2025	299.3	300.24	300.24	300.69	297.9	22,900
November 07, 2025	293.81	295.79	295.79	295.86	291.4	22,600
November 06, 2025	298.46	295.28	295.28	298.46	294.71	43,810
November 05, 2025	297.04	298.62	298.62	299.95	297.04	16,009
November 04, 2025	297.45	297.25	297.25	299.4	297.21	17,900
November 03, 2025	301.97	301.02	301.02	301.97	299.47	17,746
October 31, 2025	302.06	300.86	300.86	302.06	300.2	10,200
October 30, 2025	301.45	299.63	299.63	302.27	299.59	12,500
October 29, 2025	303.86	302.56	302.56	303.86	301.62	12,300
October 28, 2025	303.32	303.12	303.12	303.71	302.45	14,122
October 27, 2025	301.33	302.7	302.7	302.71	301.33	19,800
October 24, 2025	298.96	299.25	299.25	299.87	298.96	12,002
October 23, 2025	294.83	296.93	296.93	297.32	294.83	8,814
October 22, 2025	296.53	294.8	294.8	296.53	292.93	63,641
October 21, 2025	296.81	296.71	296.71	297.37	296.28	18,448
October 20, 2025	294.9	296.67	296.67	296.98	294.9	11,344
October 17, 2025	290.96	293.32	293.32	293.88	290.96	13,900
October 16, 2025	295.41	292.09	292.09	295.41	290.92	16,500
October 15, 2025	295.78	294.12	294.12	296.42	292.26	23,279
October 14, 2025	290.05	293.01	293.01	294.44	289.14	35,922
October 13, 2025	291.45	293.09	293.09	293.43	291.45	9,006
October 10, 2025	296.72	288.43	288.43	297.28	288.36	18,800
October 09, 2025	297.38	296.25	296.25	297.58	295.64	16,000
October 08, 2025	296.7	297.38	297.38	297.43	296.17	14,617
October 07, 2025	297.32	295.4	295.4	297.46	294.91	62,400
October 06, 2025	297.1	296.93	296.93	297.39	295.88	16,200
October 03, 2025	295.64	295.72	295.72	297.44	295.43	12,300
October 02, 2025	296.25	295.6	295.6	296.25	294.82	76,622
October 01, 2025	292.85	295.45	295.45	295.7	292.85	76,324
September 30, 2025	292.72	294.32	294.32	294.32	292.33	11,000
September 29, 2025	293.8	293.19	293.19	293.9	292.54	12,008
September 26, 2025	291.93	292.58	292.58	292.62	290.8	25,700
September 25, 2025	290.23	290.73	290.73	291.23	289.48	15,000
September 24, 2025	294.02	292.3	292.3	294.02	292	14,601
September 23, 2025	296.12	294.16	293.34	296.15	293.96	6,600
September 22, 2025	293.87	295.85	295.03	295.99	293.87	25,700
September 19, 2025	294.41	294.64	293.83	294.87	293.13	10,100
September 18, 2025	293.33	293.52	292.71	294.11	292.77	10,600
September 17, 2025	292.08	291.43	290.62	292.18	290	10,741
September 16, 2025	292.79	291.89	291.89	292.79	291.54	9,300
September 15, 2025	291.89	292.12	292.12	292.47	291.7	33,316
September 12, 2025	291.3	290.9	290.9	291.43	290.69	17,100
September 11, 2025	289.01	291.34	291.34	291.34	289.01	16,418
September 10, 2025	289.67	288.67	288.67	289.67	287.96	12,018

Vanguard Russell 3000 Index Fund (VTHR) NASDAQ