MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VTHR — Vanguard Russell 3000 ETF
NasdaqVanguard Russell 3000 ETF
$340.09
-1.18(-0.35%)
- O
- 340.06
- H
- 341.12
- L
- 339.08
- V
- 66K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$340.09
Period Return+39.79%
Period High$344.56
Period Low$239.90
Avg Daily Volume33.5K
Total Trading Days365
VTHR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $340.06 | $341.12 | $339.08 | $340.09 | $-1.18 | -0.35% | 65,999 | $339.72 | $339.08 $341.12 |
| Oct 7, 2026 | $340.92 | $341.60 | $339.83 | $341.27 | $-1.42 | -0.41% | 33,364 | $341.25 | $339.83 $341.60 |
| Oct 6, 2026 | $342.85 | $343.74 | $342.49 | $342.69 | +$1.86 | +0.55% | 62,140 | $342.64 | $342.49 $343.74 |
| Oct 5, 2026 | $338.85 | $341.54 | $338.56 | $340.83 | +$2.26 | +0.67% | 21,741 | $339.75 | $338.56 $341.54 |
| Oct 2, 2026 | $338.18 | $339.97 | $337.97 | $338.57 | +$2.76 | +0.82% | 119,362 | $338.34 | $337.97 $339.97 |
| Oct 1, 2026 | $336.67 | $336.67 | $333.97 | $335.81 | +$0.31 | +0.09% | 85,795 | $335.86 | $333.97 $336.67 |
| Sep 30, 2026 | $336.69 | $338.14 | $334.97 | $335.50 | $-0.31 | -0.09% | 38,031 | $336.61 | $334.97 $338.14 |
| Sep 29, 2026 | $336.84 | $336.84 | $334.97 | $335.81 | $-0.62 | -0.18% | 50,510 | $335.76 | $334.97 $336.84 |
| Sep 28, 2026 | $337.88 | $337.98 | $335.73 | $336.43 | $-2.81 | -0.83% | 21,111 | $337.09 | $335.73 $337.98 |
| Sep 25, 2026 | $338.69 | $339.54 | $337.16 | $339.23 | +$1.64 | +0.49% | 40,642 | $338.65 | $337.16 $339.54 |
| Sep 24, 2026 | $336.01 | $338.04 | $335.84 | $337.59 | $-0.23 | -0.07% | 94,734 | $337.04 | $335.84 $338.04 |
| Sep 23, 2026 | $339.66 | $341.44 | $337.43 | $337.82 | $-3.66 | -1.07% | 15,986 | $338.44 | $337.43 $341.44 |
| Sep 22, 2026 | $340.95 | $342.28 | $340.95 | $341.48 | +$0.20 | +0.06% | 47,738 | $341.62 | $340.95 $342.28 |
| Sep 21, 2026 | $338.73 | $341.74 | $338.40 | $341.28 | +$5.05 | +1.50% | 12,683 | $340.09 | $338.40 $341.74 |
| Sep 18, 2026 | $336.25 | $336.32 | $334.91 | $336.23 | $-0.17 | -0.05% | 14,037 | $335.31 | $334.91 $336.32 |
| Sep 17, 2026 | $336.88 | $336.88 | $335.37 | $336.40 | +$3.85 | +1.16% | 55,145 | $336.05 | $335.37 $336.88 |
| Sep 16, 2026 | $334.98 | $335.90 | $330.91 | $332.55 | $-1.37 | -0.41% | 48,969 | $334.99 | $330.91 $335.90 |
| Sep 15, 2026 | $335.68 | $335.68 | $333.64 | $333.92 | $-1.71 | -0.51% | 16,545 | $334.05 | $333.64 $335.68 |
| Sep 14, 2026 | $335.57 | $336.72 | $334.52 | $335.63 | $-1.51 | -0.45% | 38,443 | $335.28 | $334.52 $336.72 |
| Sep 11, 2026 | $337.14 | $337.92 | $336.77 | $337.14 | +$2.92 | +0.87% | 21,557 | $337.23 | $336.77 $337.92 |
| Sep 10, 2026 | $334.54 | $335.35 | $334.03 | $334.21 | $-2.14 | -0.64% | 10,542 | $334.48 | $334.03 $335.35 |
| Sep 9, 2026 | $337.77 | $337.77 | $336.02 | $336.36 | $-1.93 | -0.57% | 7,424 | $336.77 | $336.02 $337.77 |
| Sep 8, 2026 | $340.46 | $340.46 | $337.87 | $338.29 | $-1.85 | -0.54% | 16,387 | $338.82 | $337.87 $340.46 |
| Sep 4, 2026 | $341.54 | $341.54 | $339.71 | $340.14 | $-1.17 | -0.34% | 7,797 | $340.39 | $339.71 $341.54 |
| Sep 3, 2026 | $339.45 | $341.65 | $338.92 | $341.31 | +$3.69 | +1.09% | 27,698 | $341.18 | $338.92 $341.65 |
| Sep 2, 2026 | $336.16 | $338.04 | $336.16 | $337.62 | +$1.77 | +0.53% | 12,017 | $337.52 | $336.16 $338.04 |
| Sep 1, 2026 | $336.36 | $337.47 | $335.18 | $335.85 | $-2.76 | -0.82% | 12,159 | $336.42 | $335.18 $337.47 |
| Aug 31, 2026 | $339.18 | $339.18 | $337.62 | $338.61 | $-1.07 | -0.32% | 20,201 | $338.63 | $337.62 $339.18 |
| Aug 28, 2026 | $341.32 | $342.27 | $339.39 | $339.68 | $-1.29 | -0.38% | 7,325 | $340.22 | $339.39 $342.27 |
| Aug 27, 2026 | $339.12 | $341.58 | $339.12 | $340.97 | +$2.10 | +0.62% | 26,704 | $340.68 | $339.12 $341.58 |