Vanguard Russell 1000 ETF (VRNIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
594.34
+4.58 (0.78%)
At close: Dec 18, 2025
VRNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 594.34 | 594.34 | 594.34 | 594.34 | 594.34 | 0.78% |
| Dec 17, 2025 | 589.76 | 589.76 | 589.76 | 589.76 | 589.76 | -1.12% |
| Dec 16, 2025 | 596.42 | 596.42 | 596.42 | 596.42 | 596.42 | -0.24% |
| Dec 15, 2025 | 597.88 | 597.88 | 597.88 | 597.88 | 597.88 | -0.19% |
| Dec 12, 2025 | 599.03 | 599.03 | 599.03 | 599.03 | 599.03 | -1.08% |
| Dec 11, 2025 | 605.55 | 605.55 | 605.55 | 605.55 | 605.55 | 0.25% |
| Dec 10, 2025 | 604.04 | 604.04 | 604.04 | 604.04 | 604.04 | 0.74% |
| Dec 9, 2025 | 599.62 | 599.62 | 599.62 | 599.62 | 599.62 | -0.10% |
| Dec 8, 2025 | 600.21 | 600.21 | 600.21 | 600.21 | 600.21 | -0.35% |
| Dec 5, 2025 | 602.29 | 602.29 | 602.29 | 602.29 | 602.29 | 0.19% |
| Dec 4, 2025 | 601.15 | 601.15 | 601.15 | 601.15 | 601.15 | 0.12% |
| Dec 3, 2025 | 600.43 | 600.43 | 600.43 | 600.43 | 600.43 | 0.35% |
| Dec 2, 2025 | 598.33 | 598.33 | 598.33 | 598.33 | 598.33 | 0.23% |
| Dec 1, 2025 | 596.98 | 596.98 | 596.98 | 596.98 | 596.98 | -0.53% |
| Nov 28, 2025 | 600.14 | 600.14 | 600.14 | 600.14 | 600.14 | 0.56% |
| Nov 26, 2025 | 596.78 | 596.78 | 596.78 | 596.78 | 596.78 | 0.69% |
| Nov 25, 2025 | 592.71 | 592.71 | 592.71 | 592.71 | 592.71 | 1.00% |
| Nov 24, 2025 | 586.85 | 586.85 | 586.85 | 586.85 | 586.85 | 1.53% |
| Nov 21, 2025 | 577.99 | 577.99 | 577.99 | 577.99 | 577.99 | 1.04% |
| Nov 20, 2025 | 572.05 | 572.05 | 572.05 | 572.05 | 572.05 | -1.57% |
| Nov 19, 2025 | 581.17 | 581.17 | 581.17 | 581.17 | 581.17 | 0.35% |
| Nov 18, 2025 | 579.16 | 579.16 | 579.16 | 579.16 | 579.16 | -0.74% |
| Nov 17, 2025 | 583.48 | 583.48 | 583.48 | 583.48 | 583.48 | -0.97% |
| Nov 14, 2025 | 589.21 | 589.21 | 589.21 | 589.21 | 589.21 | -0.06% |
| Nov 13, 2025 | 589.57 | 589.57 | 589.57 | 589.57 | 589.57 | -1.70% |
| Nov 12, 2025 | 599.76 | 599.76 | 599.76 | 599.76 | 599.76 | 0.08% |
| Nov 11, 2025 | 599.29 | 599.29 | 599.29 | 599.29 | 599.29 | 0.21% |
| Nov 10, 2025 | 598.01 | 598.01 | 598.01 | 598.01 | 598.01 | 1.50% |
| Nov 7, 2025 | 589.17 | 589.17 | 589.17 | 589.17 | 589.17 | 0.22% |
| Nov 6, 2025 | 587.88 | 587.88 | 587.88 | 587.88 | 587.88 | -1.12% |
| Nov 5, 2025 | 594.55 | 594.55 | 594.55 | 594.55 | 594.55 | 0.39% |
| Nov 4, 2025 | 592.24 | 592.24 | 592.24 | 592.24 | 592.24 | -1.21% |
| Nov 3, 2025 | 599.47 | 599.47 | 599.47 | 599.47 | 599.47 | 0.13% |
| Oct 31, 2025 | 598.71 | 598.71 | 598.71 | 598.71 | 598.71 | 0.35% |
| Oct 30, 2025 | 596.61 | 596.61 | 596.61 | 596.61 | 596.61 | -1.03% |
| Oct 29, 2025 | 602.79 | 602.79 | 602.79 | 602.79 | 602.79 | -0.07% |
| Oct 28, 2025 | 603.19 | 603.19 | 603.19 | 603.19 | 603.19 | 0.14% |
| Oct 27, 2025 | 602.35 | 602.35 | 602.35 | 602.35 | 602.35 | 1.19% |
| Oct 24, 2025 | 595.27 | 595.27 | 595.27 | 595.27 | 595.27 | 0.76% |
| Oct 23, 2025 | 590.77 | 590.77 | 590.77 | 590.77 | 590.77 | 0.64% |
| Oct 22, 2025 | 586.99 | 586.99 | 586.99 | 586.99 | 586.99 | -0.60% |
| Oct 21, 2025 | 590.56 | 590.56 | 590.56 | 590.56 | 590.56 | 0.03% |
| Oct 20, 2025 | 590.38 | 590.38 | 590.38 | 590.38 | 590.38 | 1.09% |
| Oct 17, 2025 | 584.01 | 584.01 | 584.01 | 584.01 | 584.01 | 0.49% |
| Oct 16, 2025 | 581.14 | 581.14 | 581.14 | 581.14 | 581.14 | -0.69% |
| Oct 15, 2025 | 585.17 | 585.17 | 585.17 | 585.17 | 585.17 | 0.40% |
| Oct 14, 2025 | 582.86 | 582.86 | 582.86 | 582.86 | 582.86 | -0.09% |
| Oct 13, 2025 | 583.36 | 583.36 | 583.36 | 583.36 | 583.36 | 1.58% |
| Oct 10, 2025 | 574.28 | 574.28 | 574.28 | 574.28 | 574.28 | -2.70% |
| Oct 9, 2025 | 590.20 | 590.20 | 590.20 | 590.20 | 590.20 | -0.31% |