Vanguard Russell 1000 U.S. Value UCITS ETF (LON:VRVG)
London · Delayed Price · Currency is GBP · Price in GBX 7,668.00
+9.00 (0.12%)
Last updated: Sep 22, 2026, 4:21 PM GMT
LON:VRVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,700.00 | 7,700.00 | 7,661.00 | 7,668.00 | 7,668.00 | 0.12% | 1,052 |
| Sep 21, 2026 | 7,680.00 | 7,685.00 | 7,635.00 | 7,659.00 | 7,659.00 | 0.55% | 2,560 |
| Sep 18, 2026 | 7,656.00 | 7,679.00 | 7,617.00 | 7,617.00 | 7,617.00 | -0.53% | 682 |
| Sep 17, 2026 | 7,643.00 | 7,679.59 | 7,642.26 | 7,657.50 | 7,657.50 | 0.51% | 1,002 |
| Sep 16, 2026 | 7,619.00 | 7,637.71 | 7,619.00 | 7,619.00 | 7,619.00 | 0.19% | 450 |
| Sep 15, 2026 | 7,612.38 | 7,636.00 | 7,612.38 | 7,604.50 | 7,604.50 | -0.34% | 1,038 |
| Sep 14, 2026 | 7,643.00 | 7,659.81 | 7,628.00 | 7,630.50 | 7,630.50 | 0.12% | 4,273 |
| Sep 11, 2026 | 7,588.00 | 7,661.00 | 7,579.00 | 7,621.00 | 7,621.00 | 0.79% | 4,446 |
| Sep 10, 2026 | 7,559.00 | 7,604.00 | 7,551.00 | 7,561.00 | 7,561.00 | -0.13% | 1,237 |
| Sep 9, 2026 | 7,595.00 | 7,618.00 | 7,574.00 | 7,571.00 | 7,571.00 | -0.70% | 179 |
| Sep 8, 2026 | 7,647.00 | 7,652.22 | 7,622.00 | 7,624.00 | 7,624.00 | -0.25% | 396 |
| Sep 7, 2026 | 7,664.00 | 7,679.00 | 7,643.00 | 7,643.00 | 7,643.00 | -0.48% | 2,551 |
| Sep 4, 2026 | 7,706.00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | -0.63% | 786 |
| Sep 3, 2026 | 7,700.87 | 7,710.00 | 7,708.00 | 7,729.00 | 7,729.00 | 0.52% | 719 |
| Sep 2, 2026 | 7,651.00 | 7,702.00 | 7,649.00 | 7,689.00 | 7,689.00 | 0.50% | 2,657 |
| Sep 1, 2026 | 7,694.00 | 7,694.00 | 7,630.00 | 7,651.00 | 7,651.00 | -0.66% | 11,717 |
| Aug 28, 2026 | 7,670.00 | 7,702.00 | 7,666.00 | 7,702.00 | 7,702.00 | 0.43% | 3,195 |
| Aug 27, 2026 | 7,663.00 | 7,675.00 | 7,644.00 | 7,669.00 | 7,669.00 | -0.16% | 3,785 |
| Aug 26, 2026 | 7,652.00 | 7,660.00 | 7,650.00 | 7,681.00 | 7,681.00 | 0.60% | 2,123 |
| Aug 25, 2026 | 7,638.00 | 7,665.00 | 7,633.00 | 7,635.00 | 7,635.00 | 0.10% | 566 |
| Aug 24, 2026 | 7,578.00 | 7,642.00 | 7,578.00 | 7,627.00 | 7,627.00 | 0.01% | 2,330 |
| Aug 21, 2026 | 7,615.00 | 7,640.00 | 7,584.00 | 7,626.00 | 7,626.00 | -0.21% | 897 |
| Aug 20, 2026 | 7,673.00 | 7,673.00 | 7,625.95 | 7,642.00 | 7,642.00 | -0.75% | 2,020 |
| Aug 19, 2026 | 7,660.00 | 7,708.00 | 7,651.00 | 7,700.00 | 7,700.00 | 0.42% | 3,965 |
| Aug 18, 2026 | 7,651.00 | 7,682.00 | 7,651.00 | 7,668.00 | 7,668.00 | 0.10% | 3,502 |
| Aug 17, 2026 | 7,694.00 | 7,701.00 | 7,665.00 | 7,660.00 | 7,660.00 | -0.51% | 6,778 |
| Aug 14, 2026 | 7,732.00 | 7,739.19 | 7,699.00 | 7,699.00 | 7,699.00 | -0.17% | 908 |
| Aug 13, 2026 | 7,730.00 | 7,756.00 | 7,708.00 | 7,712.00 | 7,712.00 | 0.27% | 720 |
| Aug 12, 2026 | 7,693.00 | 7,715.00 | 7,673.00 | 7,691.00 | 7,691.00 | -0.22% | 1,092 |
| Aug 11, 2026 | 7,727.00 | 7,750.00 | 7,699.00 | 7,708.00 | 7,708.00 | -0.11% | 530 |
| Aug 10, 2026 | 7,719.00 | 7,719.00 | 7,691.00 | 7,716.50 | 7,716.50 | 0.16% | 169 |
| Aug 7, 2026 | 7,693.00 | 7,702.00 | 7,692.83 | 7,704.00 | 7,704.00 | 0.36% | 1,058 |
| Aug 6, 2026 | 7,701.00 | 7,725.00 | 7,676.00 | 7,676.00 | 7,676.00 | 0.17% | 1,456 |
| Aug 5, 2026 | 7,721.00 | 7,732.00 | 7,701.00 | 7,663.00 | 7,663.00 | -0.23% | 920 |
| Aug 4, 2026 | 7,645.00 | 7,677.00 | 7,604.00 | 7,680.50 | 7,680.50 | 0.66% | 938 |
| Aug 3, 2026 | 7,606.00 | 7,649.00 | 7,561.00 | 7,630.50 | 7,630.50 | 1.43% | 657 |
| Jul 31, 2026 | 7,568.00 | 7,568.00 | 7,527.00 | 7,523.00 | 7,523.00 | 0.74% | 3,918 |
| Jul 30, 2026 | 7,581.00 | 7,587.00 | 7,479.00 | 7,468.00 | 7,468.00 | -2.00% | 1,196 |
| Jul 29, 2026 | 7,680.00 | 7,701.00 | 7,625.00 | 7,620.50 | 7,620.50 | -0.55% | 4,168 |
| Jul 28, 2026 | 7,608.00 | 7,680.00 | 7,599.00 | 7,663.00 | 7,663.00 | 1.03% | 866 |
| Jul 27, 2026 | 7,581.00 | 7,595.00 | 7,500.00 | 7,585.00 | 7,585.00 | 0.64% | 691 |
| Jul 24, 2026 | 7,485.00 | 7,531.00 | 7,483.00 | 7,537.00 | 7,537.00 | 0.98% | 160 |
| Jul 23, 2026 | 7,483.00 | 7,513.00 | 7,458.00 | 7,464.00 | 7,464.00 | -0.14% | 2,977 |
| Jul 22, 2026 | 7,475.00 | 7,515.00 | 7,457.00 | 7,474.50 | 7,474.50 | 0.13% | 1,069 |
| Jul 21, 2026 | 7,434.00 | 7,475.00 | 7,434.00 | 7,465.00 | 7,465.00 | 0.23% | 1,635 |
| Jul 20, 2026 | 7,438.00 | 7,458.00 | 7,438.00 | 7,448.00 | 7,448.00 | -0.45% | 780 |
| Jul 17, 2026 | 7,503.00 | 7,505.00 | 7,465.00 | 7,481.50 | 7,481.50 | 0.14% | 417 |
| Jul 16, 2026 | 7,404.00 | 7,419.00 | 7,404.00 | 7,471.00 | 7,471.00 | 0.73% | 161 |
| Jul 15, 2026 | 7,454.00 | 7,458.00 | 7,433.00 | 7,417.00 | 7,417.00 | -0.28% | 535 |
| Jul 14, 2026 | 7,452.00 | 7,463.00 | 7,448.00 | 7,438.00 | 7,438.00 | -0.40% | 807 |