NasdaqGM - Delayed Quote
USD
Vanguard Russell 3000 Index Fund ETF Shares (VTHR)
331.42
-1.20
(-0.36%)
At close: November 2 at 4:00:00 PM EST
Trade VTHR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
334.79
336.68
331.36
331.42
331.42
17,525
Oct 30, 2026
335.35
335.35
330.54
332.77
332.77
12,400
Oct 29, 2026
337.53
339.12
337.53
338.78
338.78
16,600
Oct 28, 2026
339.06
340.07
338.40
339.69
339.69
19,900
Oct 27, 2026
337.64
338.99
336.49
338.55
338.55
18,500
Oct 26, 2026
334.62
337.60
334.62
336.55
336.55
49,400
Oct 23, 2026
333.88
335.59
333.88
334.31
334.31
20,200
Oct 22, 2026
336.67
337.25
334.84
335.94
335.94
13,300
Oct 21, 2026
338.52
340.32
338.49
339.78
339.78
15,800
Oct 20, 2026
336.61
339.30
335.77
338.03
338.03
18,200
Oct 19, 2026
337.41
338.28
336.42
336.64
336.64
25,500
Oct 16, 2026
340.23
340.23
334.28
335.25
335.25
32,300
Oct 15, 2026
336.40
339.47
335.97
339.12
339.12
47,200
Oct 14, 2026
339.93
340.64
336.55
337.55
337.55
18,400
Oct 13, 2026
341.70
342.03
340.84
341.66
341.66
46,900
Oct 12, 2026
341.80
342.75
341.42
341.80
341.80
17,200
Oct 9, 2026
341.16
342.67
340.54
342.18
342.18
20,200
Oct 8, 2026
340.06
341.12
339.08
340.09
340.09
66,000
Oct 7, 2026
340.92
341.60
339.83
341.27
341.27
33,400
Oct 6, 2026
342.85
343.74
342.49
342.69
342.69
62,100
Oct 5, 2026
338.85
341.54
338.56
340.83
340.83
21,700
Oct 2, 2026
338.18
339.97
337.97
338.57
338.57
119,400
Oct 1, 2026
336.67
336.67
333.97
335.81
335.81
85,800
Sep 30, 2026
336.69
338.14
334.97
335.50
335.50
37,000
Sep 29, 2026
336.84
336.84
334.97
335.81
335.81
50,500
Sep 28, 2026
337.88
337.98
335.73
336.43
336.43
21,100
Sep 25, 2026
338.69
339.54
337.16
339.23
339.23
40,600
Sep 24, 2026
336.01
338.04
335.84
337.59
337.59
94,700
Sep 23, 2026
0.879
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
339.66
341.44
337.43
337.82
337.82
16,000
Sep 22, 2026
340.95
342.28
340.95
341.48
340.60
45,900
Sep 21, 2026
338.73
341.74
338.40
341.28
340.40
12,500
Sep 18, 2026
336.25
336.32
334.91
336.23
335.36
14,000
Sep 17, 2026
336.88
336.88
335.37
336.40
335.53
55,100
Sep 16, 2026
334.98
335.90
330.91
332.55
331.69
49,000
Sep 15, 2026
335.68
335.68
333.64
333.92
333.06
16,500
Sep 14, 2026
335.57
336.72
334.52
335.63
334.77
38,400
Sep 11, 2026
337.14
337.92
336.77
337.14
336.27
21,600
Sep 10, 2026
334.54
335.35
334.03
334.21
333.35
10,500
Sep 9, 2026
337.77
337.77
336.02
336.36
335.49
7,400
Sep 8, 2026
340.46
340.46
337.87
338.29
337.42
16,400
Sep 4, 2026
341.54
341.54
339.71
340.14
339.26
7,800
Sep 3, 2026
339.45
341.65
338.92
341.31
340.43
27,700
Sep 2, 2026
336.16
338.04
336.16
337.62
336.75
12,000
Sep 1, 2026
336.36
337.47
335.18
335.85
334.99
12,200
Aug 31, 2026
339.18
339.18
337.62
338.61
337.74
20,200
Aug 28, 2026
341.32
342.27
339.39
339.68
338.81
7,300
Aug 27, 2026
339.12
341.58
339.12
340.97
340.09
26,700
Aug 26, 2026
338.40
339.48
337.96
338.87
338.00
15,100
Aug 25, 2026
338.43
339.20
337.76
338.88
338.01
11,800
Aug 24, 2026
338.97
338.97
337.40
337.77
336.90
23,200
Aug 21, 2026
339.14
339.70
338.10
338.91
338.04
11,800
Aug 20, 2026
339.01
339.65
337.25
337.25
336.38
28,400
Aug 19, 2026
340.23
341.63
340.01
340.22
339.34
12,200
Aug 18, 2026
339.73
340.62
339.14
339.28
338.41
11,200
Aug 17, 2026
343.37
344.25
341.93
342.02
341.14
16,900
Aug 14, 2026
344.53
344.53
343.23
343.45
342.57
21,500
Aug 13, 2026
343.54
344.56
342.83
344.12
343.23
20,900
Aug 12, 2026
343.42
343.42
341.44
341.81
340.93
17,300
Aug 11, 2026
342.23
342.57
340.52
340.75
339.87
15,100
Aug 10, 2026
341.76
342.53
341.30
341.67
340.79
57,300
Aug 7, 2026
341.09
342.09
340.92
341.99
341.11
20,800
Aug 6, 2026
339.86
340.95
338.92
339.27
338.40
10,300
Aug 5, 2026
341.98
342.97
339.94
340.01
339.13
36,600
Aug 4, 2026
335.55
341.79
335.55
341.00
340.12
40,300
Aug 3, 2026
331.34
335.05
331.22
334.73
333.87
16,100
Jul 31, 2026
328.99
330.61
325.85
329.62
328.77
17,600
Jul 30, 2026
325.83
328.22
325.01
327.70
326.86
29,100
Jul 29, 2026
326.82
328.12
322.53
322.61
321.78
10,600
Jul 28, 2026
326.51
328.43
325.54
327.61
326.77
17,300
Jul 27, 2026
329.72
329.72
325.58
326.90
326.06
26,100
Jul 24, 2026
326.41
328.67
325.94
326.37
325.53
15,500
Jul 23, 2026
326.61
327.80
325.32
326.44
325.60
36,100
Jul 22, 2026
329.72
331.31
329.72
330.18
329.33
48,700
Jul 21, 2026
329.79
330.94
328.99
330.71
329.86
31,300
Jul 20, 2026
329.87
330.68
327.75
327.83
326.99
49,700
Jul 17, 2026
328.71
330.21
326.86
328.63
327.78
10,200
Jul 16, 2026
332.51
333.42
330.59
331.66
330.81
40,400
Jul 15, 2026
333.13
333.98
331.44
333.50
332.64
31,800
Jul 14, 2026
332.39
332.78
331.00
332.36
331.50
16,800
Jul 13, 2026
332.63
333.07
330.58
331.07
330.22
18,800
Jul 10, 2026
332.64
333.87
330.97
333.51
332.65
11,600
Jul 9, 2026
330.77
332.68
330.09
332.48
331.62
38,300
Jul 8, 2026
329.12
329.80
327.21
329.79
328.94
11,300
Jul 7, 2026
332.48
333.25
330.17
330.91
330.06
53,100
Jul 6, 2026
331.97
333.04
331.81
332.65
331.79
27,600
Jul 2, 2026
331.84
332.82
328.08
330.26
329.41
60,400
Jul 1, 2026
330.45
332.23
329.74
330.46
329.61
36,500
Jun 30, 2026
328.35
331.70
328.35
331.43
330.58
32,900
Jun 29, 2026
327.35
328.74
324.81
328.65
327.80
17,000
Jun 26, 2026
322.38
326.15
322.08
324.42
323.58
14,100
Jun 25, 2026
327.60
327.60
324.05
324.36
323.53
13,200
Jun 24, 2026
325.25
327.59
323.84
324.60
323.76
13,200
Jun 23, 2026
324.96
326.89
323.86
324.65
323.81
29,300
Jun 22, 2026
330.07
331.37
328.49
329.07
328.22
14,400
Jun 18, 2026
0.837
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
330.30
330.31
328.50
330.27
329.42
21,900
Jun 17, 2026
332.11
332.28
326.50
327.11
325.43
39,300
Jun 16, 2026
333.12
333.70
330.99
331.18
329.48
62,300
Jun 15, 2026
332.71
334.07
332.22
333.22
331.51
77,700
Jun 12, 2026
326.84
328.76
324.80
327.77
326.09
79,700
Jun 11, 2026
321.73
326.98
320.32
325.79
324.12
95,200
Jun 10, 2026
323.02
325.67
320.13
320.58
318.94
15,300
Jun 9, 2026
327.51
329.30
318.89
325.07
323.40
28,300
Jun 8, 2026
326.80
328.64
325.85
325.96
324.29
29,900
Jun 5, 2026
331.25
332.17
324.43
325.21
323.54
18,200
Jun 4, 2026
331.13
334.22
331.13
333.81
332.10
12,800
Jun 3, 2026
334.62
334.62
331.99
332.20
330.50
20,700
Jun 2, 2026
332.88
334.77
332.88
334.53
332.82
47,500
Jun 1, 2026
331.92
334.60
331.92
333.77
332.06
19,000
May 29, 2026
333.04
333.65
332.44
333.11
331.40
17,600
May 28, 2026
329.72
332.59
329.72
332.25
330.55
11,200
May 27, 2026
330.57
330.75
329.56
330.37
328.68
31,000
May 26, 2026
329.30
331.12
329.30
330.44
328.75
35,300
May 22, 2026
328.52
329.40
327.54
328.05
326.37
177,700
May 21, 2026
324.64
327.34
324.14
326.74
325.07
40,400
May 20, 2026
322.89
325.94
322.49
325.91
324.24
102,000
May 19, 2026
322.56
323.80
321.18
322.03
320.38
10,800
May 18, 2026
325.01
325.58
322.31
324.23
322.57
26,100
May 15, 2026
326.49
326.49
324.40
324.52
322.86
32,200
May 14, 2026
326.78
329.41
326.78
328.68
327.00
48,000
May 13, 2026
324.48
326.91
323.87
326.30
324.63
26,800
May 12, 2026
323.82
325.16
322.01
324.69
323.03
15,100
May 11, 2026
324.49
326.00
324.49
325.20
323.53
11,300
May 8, 2026
323.74
324.92
323.72
324.75
323.09
18,600
May 7, 2026
324.94
324.94
321.88
322.24
320.59
12,500
May 6, 2026
321.72
324.10
321.49
323.83
322.17
26,900
May 5, 2026
319.01
319.90
318.55
319.37
317.73
12,700
May 4, 2026
318.18
318.73
315.52
316.75
315.13
51,700
May 1, 2026
318.32
319.52
317.89
317.98
316.35
28,200
Apr 30, 2026
315.42
317.47
313.29
317.21
315.58
33,200
Apr 29, 2026
314.37
314.37
312.36
313.52
311.91
30,700
Apr 28, 2026
314.09
314.92
313.22
314.01
312.40
58,300
Apr 27, 2026
314.88
315.91
314.66
315.78
314.16
14,300
Apr 24, 2026
314.48
315.54
313.18
315.43
313.81
31,700
Apr 23, 2026
312.94
314.78
310.66
313.24
311.63
10,000
Apr 22, 2026
314.34
314.56
313.47
314.51
312.90
22,000
Apr 21, 2026
314.03
314.96
311.03
311.53
309.93
21,900
Apr 20, 2026
313.02
313.85
312.61
313.56
311.95
42,000
Apr 17, 2026
311.56
314.88
311.56
313.93
312.32
46,100
Apr 16, 2026
310.12
310.26
308.66
309.96
308.37
71,000
Apr 15, 2026
307.66
309.30
307.01
309.24
307.65
21,400
Apr 14, 2026
304.61
306.94
304.40
306.87
305.30
13,400
Apr 13, 2026
298.90
303.44
298.90
303.07
301.52
24,400
Apr 10, 2026
301.20
301.23
299.79
300.07
298.53
53,900
Apr 9, 2026
298.52
301.09
297.94
300.85
299.31
44,000
Apr 8, 2026
299.94
299.94
297.14
298.84
297.31
22,600
Apr 7, 2026
290.38
291.77
288.41
291.41
289.92
99,700
Apr 6, 2026
290.32
291.56
290.19
291.53
290.04
26,000
Apr 2, 2026
285.57
290.56
285.57
290.18
288.69
18,500
Apr 1, 2026
289.85
291.37
289.19
289.76
288.27
79,800
Mar 31, 2026
282.22
288.24
282.22
287.57
286.10
65,500
Mar 30, 2026
282.27
283.10
278.45
279.30
277.87
23,400
Mar 27, 2026
284.27
284.27
280.11
280.53
279.09
47,300
Mar 26, 2026
288.80
289.76
285.37
285.60
284.14
29,500
Mar 25, 2026
291.54
292.41
289.38
290.45
288.96
37,200
Mar 24, 2026
0.856
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
287.31
290.26
287.31
288.35
286.87
47,000
Mar 23, 2026
290.82
293.60
289.93
290.23
287.89
20,800
Mar 20, 2026
290.86
290.86
285.59
286.81
284.50
34,200
Mar 19, 2026
289.69
292.80
289.41
291.45
289.10
24,500
Mar 18, 2026
295.13
295.76
292.12
292.12
289.77
23,000
Mar 17, 2026
296.12
297.88
295.86
296.09
293.70
24,800
Mar 16, 2026
294.67
296.51
294.67
295.58
293.20
74,400
Mar 13, 2026
295.21
296.61
292.04
292.23
289.87
20,700
Mar 12, 2026
295.91
296.42
293.82
293.82
291.45
13,700
Mar 11, 2026
299.03
299.40
297.38
298.68
296.27
26,900
Mar 10, 2026
299.66
301.85
298.54
298.89
296.48
16,000
Mar 9, 2026
293.80
300.13
292.78
299.69
297.27
27,400
Mar 6, 2026
297.35
298.45
296.00
297.19
294.79
82,600
Mar 5, 2026
301.44
302.96
298.89
301.22
298.79
23,000
Mar 4, 2026
302.11
303.90
300.83
303.19
300.75
18,100
Mar 3, 2026
299.21
302.01
295.86
300.98
298.55
38,800
Mar 2, 2026
299.84
304.84
299.48
304.18
301.73
51,700
Feb 27, 2026
302.14
303.76
301.90
303.60
301.15
44,000
Feb 26, 2026
306.48
306.48
302.94
305.14
302.68
16,500
Feb 25, 2026
305.23
306.49
304.93
306.32
303.85
78,500
Feb 24, 2026
301.06
304.16
300.35
303.94
301.49
34,400
Feb 23, 2026
303.64
305.33
300.77
301.17
298.74
54,300
Feb 20, 2026
301.95
305.01
301.95
304.89
302.43
24,700
Feb 19, 2026
302.66
303.35
301.84
302.88
300.44
13,500
Feb 18, 2026
302.99
304.86
302.77
303.79
301.34
27,900
Feb 17, 2026
300.86
302.92
298.94
301.85
299.42
21,300
Feb 13, 2026
301.17
303.50
300.00
301.60
299.17
17,300
Feb 12, 2026
307.20
307.60
300.86
301.14
298.71
27,600
Feb 11, 2026
308.44
308.75
304.95
305.97
303.50
33,000
Feb 10, 2026
307.36
308.07
306.22
306.22
303.75
20,000
Feb 9, 2026
305.56
307.74
305.02
306.99
304.52
30,200
Feb 6, 2026
301.70
306.15
301.70
305.54
303.08
49,400
Feb 5, 2026
300.24
302.04
298.66
298.92
296.51
24,100
Feb 4, 2026
304.80
305.26
301.09
303.00
300.56
19,300
Feb 3, 2026
307.52
307.62
301.91
304.41
301.96
23,600
Feb 2, 2026
304.05
307.49
304.05
306.85
304.38
18,500
Jan 30, 2026
304.96
306.14
303.24
305.06
302.60
10,500
Jan 29, 2026
307.35
307.84
302.75
306.74
304.27
48,500
Jan 28, 2026
307.96
308.45
306.75
307.19
304.71
71,800
Jan 27, 2026
307.45
307.90
306.77
307.53
305.05
41,300
Jan 26, 2026
305.80
307.01
305.64
306.51
304.04
34,200
Jan 23, 2026
305.51
305.95
304.53
305.15
302.69
63,800
Jan 22, 2026
306.29
306.39
304.92
305.49
303.03
28,700
Jan 21, 2026
301.34
305.01
300.67
303.87
301.42
67,900
Jan 20, 2026
301.71
303.35
299.97
300.20
297.78
35,700
Jan 16, 2026
306.96
307.16
305.59
306.27
303.80
116,500
Jan 15, 2026
307.55
307.82
306.23
306.40
303.93
18,300
Jan 14, 2026
305.54
306.08
303.74
305.50
303.04
48,900
Jan 13, 2026
307.79
307.79
305.89
306.82
304.35
125,300
Jan 12, 2026
305.37
307.67
305.37
307.32
304.84
108,200
Jan 9, 2026
305.64
307.17
305.54
306.77
304.30
44,200
Jan 8, 2026
303.94
305.19
303.79
304.79
302.33
23,700
Jan 7, 2026
305.99
306.42
304.47
304.62
302.16
15,600
Jan 6, 2026
303.99
305.87
303.97
305.73
303.27
54,500
Jan 5, 2026
302.68
304.29
302.68
303.54
301.09
29,900
Jan 2, 2026
302.29
302.55
300.04
301.16
298.73
60,900
Dec 31, 2025
302.34
302.38
300.33
300.33
297.91
107,300
Dec 30, 2025
303.31
303.59
302.66
302.81
300.37
25,900
Dec 29, 2025
303.58
303.74
302.55
303.19
300.75
111,400
Dec 26, 2025
304.50
305.26
304.02
304.46
302.01
76,400
Dec 24, 2025
303.77
304.91
303.56
304.61
302.15
206,400
Dec 23, 2025
302.05
303.66
302.05
303.63
301.18
43,300
Dec 22, 2025
0.893
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
301.97
302.85
301.67
302.55
300.11
33,800
Dec 19, 2025
299.94
301.66
299.94
301.45
298.13
43,400
Dec 18, 2025
299.09
300.58
298.19
298.71
295.42
122,600
Dec 17, 2025
300.46
300.46
296.33
296.41
293.15
31,600
Dec 16, 2025
300.54
300.54
298.04
299.61
296.31
14,500
Dec 15, 2025
303.14
303.14
300.00
300.86
297.55
26,700
Dec 12, 2025
303.89
304.31
300.47
301.20
297.89
144,000
Dec 11, 2025
302.82
304.64
301.77
304.44
301.09
129,100
Dec 10, 2025
300.94
304.25
300.88
303.71
300.37
28,600
Dec 9, 2025
300.94
302.45
300.92
301.25
297.94
61,400
Dec 8, 2025
302.78
302.78
300.88
301.29
297.98
14,000
Dec 5, 2025
302.54
303.74
302.20
302.44
299.11
36,600
Dec 4, 2025
302.32
302.32
300.78
301.77
298.45
22,200
Dec 3, 2025
299.80
302.02
299.58
301.52
298.20
35,000
Dec 2, 2025
300.43
301.33
299.44
300.25
296.95
10,200
Dec 1, 2025
298.85
301.00
298.85
299.68
296.38
27,500
Nov 28, 2025
300.17
301.27
300.17
301.24
297.93
58,300
Nov 26, 2025
298.89
300.59
298.54
299.55
296.26
15,100
Nov 25, 2025
294.71
298.11
292.97
297.68
294.41
69,600
Nov 24, 2025
291.20
295.01
291.20
294.58
291.34
36,700
Nov 21, 2025
287.92
292.61
286.64
290.20
287.01
92,400
Nov 20, 2025
296.52
297.27
286.92
287.03
283.87
53,600
Nov 19, 2025
290.59
293.59
290.23
291.72
288.51
30,300
Nov 18, 2025
290.64
292.40
288.65
290.75
287.55
24,000
Nov 17, 2025
294.92
296.49
291.22
292.50
289.28
24,000
Nov 14, 2025
292.10
297.33
292.10
295.55
292.30
19,100
Nov 13, 2025
299.83
299.83
295.31
295.72
292.47
102,000
Nov 12, 2025
302.06
302.09
300.50
300.93
297.62
13,700
Nov 11, 2025
299.30
301.21
299.21
300.76
297.45
14,400
Nov 10, 2025
299.30
300.69
297.90
300.24
296.94
22,900
Nov 7, 2025
293.81
295.86
291.40
295.79
292.54
22,600
Nov 6, 2025
298.46
298.46
294.71
295.28
292.03
43,800
Nov 5, 2025
297.04
299.95
297.04
298.62
295.34
16,000
Nov 4, 2025
297.45
299.41
297.21
297.25
293.98
17,900
Nov 3, 2025
301.97
301.97
299.47
301.02
297.71
17,700
