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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Vanguard Russell 3000 Index Fund (VTHR) NASDAQ