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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	288.49	286.38	286.38	288.61	284.76	23,446
September 04, 2025	285	287.09	287.09	287.15	284.97	9,400
September 03, 2025	284.75	284.52	284.52	284.9	283.36	11,802
September 02, 2025	281.64	283.31	283.31	283.37	281.14	17,300
August 29, 2025	286.46	285.2	285.2	286.46	284.8	15,300
August 28, 2025	286.19	286.99	286.99	287.17	285.8	82,045
August 27, 2025	285.12	286.1	286.1	286.21	285.12	8,588
August 26, 2025	283.75	285.21	285.21	285.26	283.54	10,407
August 25, 2025	284.91	284.03	284.03	285.03	283.95	12,207
August 22, 2025	281.46	285.1	285.1	285.71	281.46	7,300
August 21, 2025	280.44	280.31	280.31	281.14	280.01	10,300
August 20, 2025	281.69	281.35	281.35	281.78	279.13	49,649
August 19, 2025	283.82	282.07	282.07	284.26	281.88	13,402
August 18, 2025	284.02	283.94	283.94	284.08	283.37	21,647
August 15, 2025	284.3	283.8	283.8	284.5	283.8	8,500
August 14, 2025	283.6	284.68	284.68	284.68	283.6	15,017
August 13, 2025	285.02	284.91	284.91	285.12	283.73	16,409
August 12, 2025	281.52	283.59	283.59	283.64	281.42	46,628
August 11, 2025	281.18	279.95	279.95	281.39	279.73	17,329
August 08, 2025	279.9	280.68	280.68	280.91	279.86	6,333
August 07, 2025	281.11	278.82	278.82	281.11	277.73	15,500
August 06, 2025	277.61	279.06	279.06	279.24	277.16	11,400
August 05, 2025	278.44	277.24	277.24	279.24	276.82	20,600
August 04, 2025	275.89	278.37	278.37	278.37	275.89	36,445
August 01, 2025	275.52	274.27	274.27	275.58	273.16	16,335
July 31, 2025	282.21	278.71	278.71	282.21	278.71	10,006
July 30, 2025	280.8	279.87	279.87	281.21	278.73	33,705
July 29, 2025	281.68	280.21	280.21	281.75	280.01	12,410
July 28, 2025	281.59	281.11	281.11	281.59	280.61	14,643
July 25, 2025	280.37	281.2	281.2	281.5	280.14	9,311
July 24, 2025	280.15	280.08	280.08	280.71	279.96	11,941
July 23, 2025	278.74	280.09	280.09	280.13	278.34	41,600
July 22, 2025	277.71	277.83	277.83	278.06	276.87	17,000
July 21, 2025	277.93	277.46	277.46	278.88	277.4	16,000
July 18, 2025	278.36	277.19	277.19	278.36	276.89	58,006
July 17, 2025	276.02	277.62	277.62	277.82	275.95	24,235
July 16, 2025	275.17	275.81	275.81	275.9	273.14	19,400
July 15, 2025	277.56	274.6	274.6	277.56	274.6	59,900
July 14, 2025	275.29	276.15	276.15	276.15	275.01	13,500
July 11, 2025	275.51	275.3	275.3	275.86	274.7	53,600
July 10, 2025	276	276.73	276.73	277.01	275.42	106,300
July 09, 2025	275.07	275.73	275.73	275.83	274.38	76,200
July 08, 2025	274.78	274.04	274.04	274.78	273.91	11,600
July 07, 2025	275.39	274.17	274.17	275.55	273.01	16,537
July 03, 2025	274.99	276.29	276.29	276.52	274.99	22,139
July 02, 2025	272.43	274.04	274.04	274.04	272.08	78,300
July 01, 2025	271.98	272.54	272.54	273.05	271.71	17,019
June 30, 2025	272.43	272.75	272.75	273.14	271.81	31,800
June 27, 2025	270.99	271.5	271.5	271.99	269.88	13,600
June 26, 2025	268.42	270.13	270.13	270.13	268.42	7,900
June 25, 2025	268.54	267.7	267.7	268.77	267.5	63,300
June 24, 2025	267.16	268.09	268.09	268.38	266.74	14,243
June 23, 2025	262.58	265	265	265.11	261.45	17,039
June 20, 2025	264.32	262.24	262.24	264.71	261.84	10,920
June 18, 2025	263.44	263.73	262.96	265.5	263.44	14,435
June 17, 2025	264.51	263.68	263.68	265.5	263.6	17,177
June 16, 2025	265.42	266.17	266.17	266.69	265.11	13,218
June 13, 2025	264	263.52	263.52	265.51	262.89	28,200
June 12, 2025	264.91	266.76	266.76	266.76	264.83	104,243
June 11, 2025	266.57	265.76	265.76	267.26	265.03	20,602

Vanguard Russell 3000 Index Fund (VTHR) NASDAQ