Vanguard Scottsdale Funds - Vanguard Russell 1000 ETF (VRNIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
524.08
+1.74 (0.33%)
Dec 23, 2024, 4:00 PM EST
VRNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 529.79 | 529.79 | 529.79 | 529.79 | 529.79 | 1.09% |
| Dec 23, 2024 | 524.08 | 524.08 | 524.08 | 524.08 | 524.08 | 0.33% |
| Dec 20, 2024 | 522.34 | 522.34 | 522.34 | 522.34 | 520.70 | 1.11% |
| Dec 19, 2024 | 516.60 | 516.60 | 516.60 | 516.60 | 514.98 | -0.10% |
| Dec 18, 2024 | 517.10 | 517.10 | 517.10 | 517.10 | 515.47 | -3.09% |
| Dec 17, 2024 | 533.60 | 533.60 | 533.60 | 533.60 | 531.92 | -0.45% |
| Dec 16, 2024 | 536.02 | 536.02 | 536.02 | 536.02 | 534.33 | 0.40% |
| Dec 13, 2024 | 533.88 | 533.88 | 533.88 | 533.88 | 532.20 | -0.02% |
| Dec 12, 2024 | 534.01 | 534.01 | 534.01 | 534.01 | 532.33 | -0.55% |
| Dec 11, 2024 | 536.94 | 536.94 | 536.94 | 536.94 | 535.25 | 0.85% |
| Dec 10, 2024 | 532.43 | 532.43 | 532.43 | 532.43 | 530.76 | -0.37% |
| Dec 9, 2024 | 534.43 | 534.43 | 534.43 | 534.43 | 532.75 | -0.69% |
| Dec 6, 2024 | 538.12 | 538.12 | 538.12 | 538.12 | 536.43 | 0.30% |
| Dec 5, 2024 | 536.51 | 536.51 | 536.51 | 536.51 | 534.82 | -0.25% |
| Dec 4, 2024 | 537.83 | 537.83 | 537.83 | 537.83 | 536.14 | 0.69% |
| Dec 3, 2024 | 534.14 | 534.14 | 534.14 | 534.14 | 532.46 | 0.05% |
| Dec 2, 2024 | 533.85 | 533.85 | 533.85 | 533.85 | 532.17 | 0.22% |
| Nov 29, 2024 | 532.67 | 532.67 | 532.67 | 532.67 | 530.99 | 0.52% |
| Nov 27, 2024 | 529.92 | 529.92 | 529.92 | 529.92 | 528.25 | -0.36% |
| Nov 26, 2024 | 531.84 | 531.84 | 531.84 | 531.84 | 530.17 | 0.48% |
| Nov 25, 2024 | 529.30 | 529.30 | 529.30 | 529.30 | 527.64 | 0.39% |
| Nov 22, 2024 | 527.25 | 527.25 | 527.25 | 527.25 | 525.59 | 0.48% |
| Nov 21, 2024 | 524.74 | 524.74 | 524.74 | 524.74 | 523.09 | 0.64% |
| Nov 20, 2024 | 521.38 | 521.38 | 521.38 | 521.38 | 519.74 | 0.06% |
| Nov 19, 2024 | 521.08 | 521.08 | 521.08 | 521.08 | 519.44 | 0.44% |
| Nov 18, 2024 | 518.81 | 518.81 | 518.81 | 518.81 | 517.18 | 0.43% |
| Nov 15, 2024 | 516.59 | 516.59 | 516.59 | 516.59 | 514.97 | -1.30% |
| Nov 14, 2024 | 523.39 | 523.39 | 523.39 | 523.39 | 521.74 | -0.64% |
| Nov 13, 2024 | 526.74 | 526.74 | 526.74 | 526.74 | 525.08 | -0.01% |
| Nov 12, 2024 | 526.78 | 526.78 | 526.78 | 526.78 | 525.12 | -0.31% |
| Nov 11, 2024 | 528.44 | 528.44 | 528.44 | 528.44 | 526.78 | 0.25% |
| Nov 8, 2024 | 527.11 | 527.11 | 527.11 | 527.11 | 525.45 | 0.42% |
| Nov 7, 2024 | 524.88 | 524.88 | 524.88 | 524.88 | 523.23 | 0.75% |
| Nov 6, 2024 | 520.99 | 520.99 | 520.99 | 520.99 | 519.35 | 2.65% |
| Nov 5, 2024 | 507.53 | 507.53 | 507.53 | 507.53 | 505.93 | 1.27% |
| Nov 4, 2024 | 501.16 | 501.16 | 501.16 | 501.16 | 499.58 | -0.25% |
| Nov 1, 2024 | 502.44 | 502.44 | 502.44 | 502.44 | 500.86 | 0.39% |
| Oct 31, 2024 | 500.48 | 500.48 | 500.48 | 500.48 | 498.91 | -1.80% |
| Oct 30, 2024 | 509.64 | 509.64 | 509.64 | 509.64 | 508.04 | -0.29% |
| Oct 29, 2024 | 511.13 | 511.13 | 511.13 | 511.13 | 509.52 | 0.17% |
| Oct 28, 2024 | 510.27 | 510.27 | 510.27 | 510.27 | 508.67 | 0.33% |
| Oct 25, 2024 | 508.59 | 508.59 | 508.59 | 508.59 | 506.99 | -0.07% |
| Oct 24, 2024 | 508.95 | 508.95 | 508.95 | 508.95 | 507.35 | 0.24% |
| Oct 23, 2024 | 507.73 | 507.73 | 507.73 | 507.73 | 506.13 | -0.89% |
| Oct 22, 2024 | 512.31 | 512.31 | 512.31 | 512.31 | 510.70 | -0.08% |
| Oct 21, 2024 | 512.74 | 512.74 | 512.74 | 512.74 | 511.13 | -0.25% |
| Oct 18, 2024 | 514.02 | 514.02 | 514.02 | 514.02 | 512.40 | 0.40% |
| Oct 17, 2024 | 511.95 | 511.95 | 511.95 | 511.95 | 510.34 | -0.02% |
| Oct 16, 2024 | 512.03 | 512.03 | 512.03 | 512.03 | 510.42 | 0.49% |
| Oct 15, 2024 | 509.54 | 509.54 | 509.54 | 509.54 | 507.94 | -0.70% |
| Oct 14, 2024 | 513.15 | 513.15 | 513.15 | 513.15 | 511.54 | 0.75% |
| Oct 11, 2024 | 509.32 | 509.32 | 509.32 | 509.32 | 507.72 | 0.69% |
| Oct 10, 2024 | 505.82 | 505.82 | 505.82 | 505.82 | 504.23 | -0.18% |
| Oct 9, 2024 | 506.72 | 506.72 | 506.72 | 506.72 | 505.13 | 0.72% |
| Oct 8, 2024 | 503.11 | 503.11 | 503.11 | 503.11 | 501.53 | 0.90% |
| Oct 7, 2024 | 498.60 | 498.60 | 498.60 | 498.60 | 497.03 | -0.95% |
| Oct 4, 2024 | 503.38 | 503.38 | 503.38 | 503.38 | 501.80 | 0.95% |
| Oct 3, 2024 | 498.63 | 498.63 | 498.63 | 498.63 | 497.06 | -0.19% |
| Oct 2, 2024 | 499.56 | 499.56 | 499.56 | 499.56 | 497.99 | 0.02% |
| Oct 1, 2024 | 499.46 | 499.46 | 499.46 | 499.46 | 497.89 | -0.91% |
| Sep 30, 2024 | 504.03 | 504.03 | 504.03 | 504.03 | 502.44 | 0.39% |
| Sep 27, 2024 | 502.06 | 502.06 | 502.06 | 502.06 | 500.48 | -0.10% |
| Sep 26, 2024 | 502.56 | 502.56 | 502.56 | 502.56 | 500.98 | 0.11% |
| Sep 25, 2024 | 502.03 | 502.03 | 502.03 | 502.03 | 498.85 | -0.24% |
| Sep 24, 2024 | 503.25 | 503.25 | 503.25 | 503.25 | 500.07 | 0.24% |
| Sep 23, 2024 | 502.03 | 502.03 | 502.03 | 502.03 | 498.85 | 0.29% |
| Sep 20, 2024 | 500.59 | 500.59 | 500.59 | 500.59 | 497.42 | -0.21% |
| Sep 19, 2024 | 501.64 | 501.64 | 501.64 | 501.64 | 498.47 | 1.72% |
| Sep 18, 2024 | 493.16 | 493.16 | 493.16 | 493.16 | 490.04 | -0.25% |
| Sep 17, 2024 | 494.41 | 494.41 | 494.41 | 494.41 | 491.28 | 0.06% |
| Sep 16, 2024 | 494.13 | 494.13 | 494.13 | 494.13 | 491.00 | 0.19% |
| Sep 13, 2024 | 493.17 | 493.17 | 493.17 | 493.17 | 490.05 | 0.63% |
| Sep 12, 2024 | 490.09 | 490.09 | 490.09 | 490.09 | 486.99 | 0.77% |
| Sep 11, 2024 | 486.36 | 486.36 | 486.36 | 486.36 | 483.28 | 1.05% |
| Sep 10, 2024 | 481.30 | 481.30 | 481.30 | 481.30 | 478.26 | 0.42% |
| Sep 9, 2024 | 479.30 | 479.30 | 479.30 | 479.30 | 476.27 | 1.14% |
| Sep 6, 2024 | 473.92 | 473.92 | 473.92 | 473.92 | 470.92 | -1.70% |
| Sep 5, 2024 | 482.14 | 482.14 | 482.14 | 482.14 | 479.09 | -0.31% |
| Sep 4, 2024 | 483.66 | 483.66 | 483.66 | 483.66 | 480.60 | -0.18% |
| Sep 3, 2024 | 484.51 | 484.51 | 484.51 | 484.51 | 481.45 | -2.14% |
| Aug 30, 2024 | 495.09 | 495.09 | 495.09 | 495.09 | 491.96 | 1.01% |
| Aug 29, 2024 | 490.15 | 490.15 | 490.15 | 490.15 | 487.05 | 0.06% |
| Aug 28, 2024 | 489.85 | 489.85 | 489.85 | 489.85 | 486.75 | -0.61% |
| Aug 27, 2024 | 492.88 | 492.88 | 492.88 | 492.88 | 489.76 | 0.14% |
| Aug 26, 2024 | 492.21 | 492.21 | 492.21 | 492.21 | 489.10 | -0.32% |
| Aug 23, 2024 | 493.77 | 493.77 | 493.77 | 493.77 | 490.65 | 1.23% |
| Aug 22, 2024 | 487.79 | 487.79 | 487.79 | 487.79 | 484.70 | -0.89% |
| Aug 21, 2024 | 492.16 | 492.16 | 492.16 | 492.16 | 489.05 | 0.50% |
| Aug 20, 2024 | 489.71 | 489.71 | 489.71 | 489.71 | 486.61 | -0.24% |
| Aug 19, 2024 | 490.90 | 490.90 | 490.90 | 490.90 | 487.80 | 0.98% |
| Aug 16, 2024 | 486.15 | 486.15 | 486.15 | 486.15 | 483.08 | 0.21% |
| Aug 15, 2024 | 485.13 | 485.13 | 485.13 | 485.13 | 482.06 | 1.67% |
| Aug 14, 2024 | 477.17 | 477.17 | 477.17 | 477.17 | 474.15 | 0.38% |
| Aug 13, 2024 | 475.38 | 475.38 | 475.38 | 475.38 | 472.37 | 1.69% |
| Aug 12, 2024 | 467.50 | 467.50 | 467.50 | 467.50 | 464.54 | -0.05% |
| Aug 9, 2024 | 467.72 | 467.72 | 467.72 | 467.72 | 464.76 | 0.48% |
| Aug 8, 2024 | 465.50 | 465.50 | 465.50 | 465.50 | 462.56 | 2.35% |
| Aug 7, 2024 | 454.81 | 454.81 | 454.81 | 454.81 | 451.93 | -0.77% |
| Aug 6, 2024 | 458.35 | 458.35 | 458.35 | 458.35 | 455.45 | 1.04% |
| Aug 5, 2024 | 453.63 | 453.63 | 453.63 | 453.63 | 450.76 | -2.97% |