Vanguard Russell 1000 ETF (MUN:025R)
Germany · Delayed Price · Currency is EUR 282.80
+1.55 (0.55%)
Last updated: May 11, 2026, 9:15 AM CET
MUN:025R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 283.20 | 283.20 | 282.80 | 282.80 | - | 0.55% | - |
| May 8, 2026 | 281.40 | 281.40 | 281.25 | 281.25 | 281.25 | -0.28% | - |
| May 7, 2026 | 281.95 | 282.05 | 281.95 | 282.05 | 282.05 | 1.18% | - |
| May 6, 2026 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | 0.36% | - |
| May 5, 2026 | 277.85 | 277.85 | 277.75 | 277.75 | 277.75 | 0.04% | - |
| May 4, 2026 | 277.65 | 277.65 | 277.65 | 277.65 | 277.65 | 0.78% | - |
| Apr 30, 2026 | 275.75 | 275.75 | 275.50 | 275.50 | 275.50 | 0.15% | - |
| Apr 29, 2026 | 275.05 | 275.10 | 275.05 | 275.10 | 275.10 | -0.63% | - |
| Apr 28, 2026 | 276.45 | 276.85 | 276.45 | 276.85 | 276.85 | 0.47% | - |
| Apr 27, 2026 | 275.70 | 275.70 | 275.55 | 275.55 | 275.55 | 0.24% | - |
| Apr 24, 2026 | 274.80 | 274.90 | 274.80 | 274.90 | 274.90 | -0.20% | - |
| Apr 23, 2026 | 275.40 | 275.45 | 275.40 | 275.45 | 275.45 | 1.40% | - |
| Apr 22, 2026 | 271.60 | 271.65 | 271.60 | 271.65 | 271.65 | -0.46% | - |
| Apr 21, 2026 | 272.80 | 272.90 | 272.80 | 272.90 | 272.90 | -0.20% | - |
| Apr 20, 2026 | 273.75 | 273.75 | 273.45 | 273.45 | 273.45 | 1.35% | - |
| Apr 17, 2026 | 269.70 | 269.80 | 269.70 | 269.80 | 269.80 | 0.45% | - |
| Apr 16, 2026 | 268.55 | 268.60 | 268.55 | 268.60 | 268.60 | 0.62% | - |
| Apr 15, 2026 | 266.75 | 266.95 | 266.75 | 266.95 | 266.95 | 1.10% | - |
| Apr 14, 2026 | 264.35 | 264.35 | 264.05 | 264.05 | 264.05 | 0.28% | - |
| Apr 13, 2026 | 263.25 | 263.30 | 263.25 | 263.30 | 263.30 | -0.13% | - |
| Apr 10, 2026 | 263.55 | 263.65 | 263.55 | 263.65 | 263.65 | 0.32% | - |
| Apr 9, 2026 | 262.90 | 262.90 | 262.80 | 262.80 | 262.80 | 2.88% | - |
| Apr 8, 2026 | 255.55 | 255.55 | 255.45 | 255.45 | 255.45 | -1.33% | - |
| Apr 7, 2026 | 259.05 | 259.05 | 258.90 | 258.90 | 258.90 | 0.49% | - |
| Apr 2, 2026 | 257.85 | 257.85 | 257.65 | 257.65 | 257.65 | 1.22% | - |
| Apr 1, 2026 | 255.10 | 255.10 | 254.55 | 254.55 | 254.55 | 1.88% | - |
| Mar 31, 2026 | 250.05 | 250.05 | 249.85 | 249.85 | 249.85 | -0.18% | - |
| Mar 30, 2026 | 250.20 | 250.30 | 250.20 | 250.30 | 250.30 | -1.48% | - |
| Mar 27, 2026 | 253.65 | 254.05 | 253.65 | 254.05 | 254.05 | -1.45% | - |
| Mar 26, 2026 | 257.55 | 257.80 | 257.55 | 257.80 | 257.80 | 0.98% | - |
| Mar 25, 2026 | 255.35 | 255.35 | 255.30 | 255.30 | 255.30 | -0.58% | - |
| Mar 24, 2026 | 257.20 | 257.20 | 256.70 | 256.80 | 256.80 | 0.45% | - |
| Mar 23, 2026 | 255.55 | 255.65 | 255.55 | 255.65 | 254.90 | -1.08% | - |
| Mar 20, 2026 | 258.80 | 258.80 | 258.45 | 258.45 | 257.69 | -1.34% | - |
| Mar 19, 2026 | 261.65 | 261.95 | 257.70 | 261.95 | 261.18 | -0.70% | - |
| Mar 18, 2026 | 263.45 | 263.80 | 263.45 | 263.80 | 263.02 | 0.04% | - |
| Mar 17, 2026 | 264.00 | 264.00 | 263.70 | 263.70 | 262.92 | 0.44% | - |
| Mar 16, 2026 | 262.40 | 262.55 | 262.40 | 262.55 | 261.78 | -0.30% | - |
| Mar 13, 2026 | 262.80 | 263.35 | 262.80 | 263.35 | 262.57 | -0.75% | - |
| Mar 12, 2026 | 265.45 | 265.45 | 265.35 | 265.35 | 264.57 | 0.45% | - |
| Mar 11, 2026 | 263.75 | 264.15 | 263.75 | 264.15 | 263.37 | 0.06% | - |
| Mar 10, 2026 | 264.45 | 264.45 | 263.80 | 264.00 | 263.22 | 0.09% | - |
| Mar 9, 2026 | 264.35 | 264.35 | 263.75 | 263.75 | 262.97 | -0.79% | - |
| Mar 6, 2026 | 265.95 | 265.95 | 265.85 | 265.85 | 265.07 | -0.78% | - |
| Mar 5, 2026 | 267.85 | 267.95 | 267.85 | 267.95 | 267.16 | 0.85% | - |
| Mar 4, 2026 | 265.80 | 265.80 | 265.70 | 265.70 | 264.92 | -0.73% | - |
| Mar 3, 2026 | 267.10 | 267.65 | 267.10 | 267.65 | 266.86 | 0.70% | - |
| Mar 2, 2026 | 265.50 | 265.80 | 265.50 | 265.80 | 265.02 | 0.38% | - |
| Feb 27, 2026 | 265.10 | 265.10 | 264.80 | 264.80 | 264.02 | -0.39% | - |
| Feb 26, 2026 | 265.80 | 265.85 | 265.80 | 265.85 | 265.07 | 0.64% | - |