Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vanguard Russell 3000 ETF (NQ:VTHR)

270.13 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 26, 2025 268.42 270.13 268.42 270.13 7,885 +2.43(+0.91%)
Jun 25, 2025 268.54 268.76 267.50 267.70 63,276 -0.39(-0.15%)
Jun 24, 2025 267.16 268.38 266.74 268.09 14,243 +3.09(+1.17%)
Jun 23, 2025 262.58 265.11 261.44 265.00 17,039 +2.76(+1.05%)
Jun 20, 2025 264.32 264.71 261.84 262.24 10,921 -1.49(-0.56%)
Jun 18, 2025 263.44 265.50 263.44 263.73 14,436 +0.05(+0.02%)
Jun 17, 2025 264.51 265.50 263.60 263.68 17,177 -2.49(-0.94%)
Jun 16, 2025 265.42 266.69 265.11 266.17 13,219 +2.65(+1.01%)
Jun 13, 2025 264.00 265.51 262.89 263.52 28,157 -3.24(-1.21%)
Jun 12, 2025 264.91 266.76 264.83 266.76 104,243 +1.00(+0.38%)
Jun 11, 2025 266.57 267.26 265.03 265.76 20,602 -0.75(-0.28%)
Jun 10, 2025 265.31 266.66 265.31 266.51 34,884 +1.12(+0.42%)
Jun 09, 2025 265.31 266.00 264.63 265.39 27,075 +0.58(+0.22%)
Jun 06, 2025 264.72 265.43 264.35 264.81 149,512 +2.97(+1.13%)
Jun 05, 2025 263.78 264.42 261.20 261.84 19,153 -1.66(-0.63%)
Jun 04, 2025 263.47 264.12 263.29 263.50 26,809 +0.35(+0.13%)
Jun 03, 2025 261.69 263.69 261.28 263.15 17,000 +1.65(+0.63%)
Jun 02, 2025 259.83 261.50 258.59 261.50 19,878 +1.18(+0.45%)
May 30, 2025 259.39 260.86 257.37 260.32 26,610 -0.11(-0.04%)
May 29, 2025 262.19 262.19 258.91 260.43 20,189 +0.89(+0.34%)
May 28, 2025 261.05 261.05 259.42 259.54 24,821 -1.47(-0.56%)
May 27, 2025 259.16 261.01 258.24 261.01 55,560 +5.03(+1.96%)
May 23, 2025 254.12 256.69 254.12 255.98 12,485 -1.29(-0.50%)
May 22, 2025 257.09 258.92 256.76 257.27 43,221 -0.35(-0.14%)
May 21, 2025 259.82 261.31 256.96 257.62 37,536 -4.11(-1.57%)
May 20, 2025 262.47 262.50 261.22 261.73 150,147 -0.89(-0.34%)
May 19, 2025 259.69 262.89 259.69 262.62 16,524 +0.20(+0.08%)
May 16, 2025 260.88 262.68 260.62 262.42 59,826 +1.59(+0.61%)
May 15, 2025 258.83 260.99 258.72 260.83 14,073 +1.03(+0.40%)
May 14, 2025 260.32 260.66 259.25 259.80 29,842 +0.13(+0.05%)
May 13, 2025 258.43 260.50 258.10 259.67 20,198 +1.96(+0.76%)
May 12, 2025 257.46 258.15 255.57 257.71 44,107 +8.19(+3.28%)
May 09, 2025 250.79 251.00 249.15 249.52 19,481 -0.43(-0.17%)
May 08, 2025 249.45 252.08 248.69 249.95 31,660 +2.26(+0.91%)
May 07, 2025 247.42 248.68 246.00 247.69 23,759 +0.84(+0.34%)
May 06, 2025 245.99 248.26 245.99 246.85 16,100 -1.70(-0.68%)
May 05, 2025 248.03 250.30 248.03 248.55 11,794 -1.42(-0.57%)
May 02, 2025 249.32 250.84 248.61 249.97 37,155 +3.55(+1.44%)
May 01, 2025 247.61 248.69 246.31 246.42 25,026 +1.47(+0.60%)
Apr 30, 2025 241.21 245.33 239.90 244.95 29,629 +0.11(+0.04%)
Apr 29, 2025 242.93 245.27 242.82 244.84 15,215 +1.55(+0.64%)
Apr 28, 2025 243.43 244.29 240.71 243.29 12,908 +0.20(+0.08%)
Apr 25, 2025 241.45 243.27 240.35 243.09 31,849 +1.61(+0.67%)
Apr 24, 2025 237.07 241.77 236.60 241.48 45,837 +5.01(+2.12%)
Apr 23, 2025 238.81 240.89 235.96 236.47 32,875 +3.81(+1.64%)
Apr 22, 2025 229.05 232.91 229.05 232.66 14,479 +5.83(+2.57%)
Apr 21, 2025 230.49 230.49 224.40 226.83 45,839 -5.51(-2.37%)
Apr 17, 2025 232.09 234.12 231.22 232.34 52,933 +0.77(+0.33%)
Apr 16, 2025 234.27 235.57 229.43 231.57 30,893 -4.95(-2.09%)
Apr 15, 2025 237.34 238.78 236.34 236.52 26,404 -0.59(-0.25%)
Apr 14, 2025 239.43 239.48 235.22 237.11 59,400 +2.50(+1.07%)
Apr 11, 2025 230.08 235.43 229.42 234.61 51,618 +3.86(+1.67%)
Apr 10, 2025 235.16 235.16 224.51 230.75 96,500 -8.90(-3.71%)
Apr 09, 2025 217.07 240.47 217.06 239.65 109,027 +20.94(+9.57%)
Apr 08, 2025 230.74 231.25 215.75 218.71 675,611 -3.58(-1.61%)
Apr 07, 2025 214.43 225.73 213.11 222.29 393,628 -0.99(-0.44%)
Apr 04, 2025 229.91 230.96 222.99 223.28 128,643 -13.92(-5.87%)
Apr 03, 2025 241.52 241.52 236.69 237.20 79,445 -12.25(-4.91%)
Apr 02, 2025 244.67 250.54 244.67 249.45 124,222 +1.65(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.