Skip to main content

Vanguard Russell 3000 ETF (NQ:VTHR)

274.04 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 272.43 274.04 272.08 274.04 78,281 +1.50(+0.55%)
Jul 01, 2025 271.98 273.05 271.70 272.54 17,019 -0.21(-0.08%)
Jun 30, 2025 272.43 273.14 271.81 272.75 31,915 +1.25(+0.46%)
Jun 27, 2025 270.99 271.99 269.88 271.50 13,575 +1.37(+0.51%)
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 -0.72(-0.27%)
Jun 18, 2025 262.67 264.73 262.67 262.96 14,478 +0.05(+0.02%)
Jun 17, 2025 263.74 264.73 262.83 262.91 17,227 -2.48(-0.94%)
Jun 16, 2025 264.65 265.91 264.34 265.40 13,257 +2.64(+1.01%)
Jun 13, 2025 263.23 264.74 262.12 262.75 28,239 -3.23(-1.21%)
Jun 12, 2025 264.14 265.98 264.06 265.98 104,547 +1.00(+0.38%)
Jun 11, 2025 265.80 266.48 264.26 264.99 20,662 -0.75(-0.28%)
Jun 10, 2025 264.54 265.88 264.54 265.74 34,985 +1.12(+0.42%)
Jun 09, 2025 264.54 265.23 263.86 264.62 27,153 +0.58(+0.22%)
Jun 06, 2025 263.95 264.66 263.58 264.04 149,948 +2.96(+1.13%)
Jun 05, 2025 263.01 263.65 260.44 261.08 19,208 -1.66(-0.63%)
Jun 04, 2025 262.70 263.35 262.52 262.73 26,887 +0.35(+0.13%)
Jun 03, 2025 260.93 262.92 260.52 262.38 17,049 +1.65(+0.63%)
Jun 02, 2025 259.07 260.74 257.84 260.74 19,935 +1.18(+0.45%)
May 30, 2025 258.64 260.10 256.62 259.56 26,687 -0.11(-0.04%)
May 29, 2025 261.43 261.43 258.16 259.67 20,247 +0.89(+0.34%)
May 28, 2025 260.29 260.29 258.67 258.79 24,893 -1.47(-0.56%)
May 27, 2025 258.41 260.25 257.49 260.25 55,722 +5.01(+1.96%)
May 23, 2025 253.38 255.94 253.38 255.24 12,521 -1.29(-0.50%)
May 22, 2025 256.34 258.17 256.01 256.52 43,347 -0.35(-0.14%)
May 21, 2025 259.06 260.55 256.21 256.87 37,645 -4.10(-1.57%)
May 20, 2025 261.71 261.74 260.46 260.97 150,584 -0.89(-0.34%)
May 19, 2025 258.94 262.12 258.94 261.86 16,572 +0.20(+0.08%)
May 16, 2025 260.12 261.92 259.86 261.66 60,000 +1.59(+0.61%)
May 15, 2025 258.08 260.24 257.97 260.07 14,114 +1.03(+0.40%)
May 14, 2025 259.56 259.90 258.50 259.04 29,929 +0.13(+0.05%)
May 13, 2025 257.68 259.74 257.34 258.92 20,256 +1.95(+0.76%)
May 12, 2025 256.71 257.40 254.83 256.96 44,235 +8.17(+3.28%)
May 09, 2025 250.06 250.27 248.43 248.79 19,537 -0.43(-0.17%)
May 08, 2025 248.72 251.35 247.97 249.22 31,752 +2.26(+0.91%)
May 07, 2025 246.70 247.96 245.28 246.97 23,828 +0.83(+0.34%)
May 06, 2025 245.28 247.54 245.28 246.13 16,146 -1.69(-0.68%)
May 05, 2025 247.31 249.57 247.31 247.83 11,828 -1.42(-0.57%)
May 02, 2025 248.59 250.11 247.89 249.24 37,263 +3.54(+1.44%)
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.