Vanguard Russell 1000 ETF (VRNIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
559.27
-2.02 (-0.36%)
Aug 21, 2025, 4:00 PM EDT
VRNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 568.27 | 568.27 | 568.27 | 568.27 | 568.27 | 1.61% |
| Aug 21, 2025 | 559.27 | 559.27 | 559.27 | 559.27 | 559.27 | -0.36% |
| Aug 20, 2025 | 561.29 | 561.29 | 561.29 | 561.29 | 561.29 | -0.25% |
| Aug 19, 2025 | 562.68 | 562.68 | 562.68 | 562.68 | 562.68 | -0.60% |
| Aug 18, 2025 | 566.07 | 566.07 | 566.07 | 566.07 | 566.07 | 0.02% |
| Aug 15, 2025 | 565.97 | 565.97 | 565.97 | 565.97 | 565.97 | -0.24% |
| Aug 14, 2025 | 567.34 | 567.34 | 567.34 | 567.34 | 567.34 | -0.07% |
| Aug 13, 2025 | 567.71 | 567.71 | 567.71 | 567.71 | 567.71 | 0.39% |
| Aug 12, 2025 | 565.51 | 565.51 | 565.51 | 565.51 | 565.51 | 1.19% |
| Aug 11, 2025 | 558.84 | 558.84 | 558.84 | 558.84 | 558.84 | -0.26% |
| Aug 8, 2025 | 560.28 | 560.28 | 560.28 | 560.28 | 560.28 | 0.69% |
| Aug 7, 2025 | 556.45 | 556.45 | 556.45 | 556.45 | 556.45 | -0.07% |
| Aug 6, 2025 | 556.84 | 556.84 | 556.84 | 556.84 | 556.84 | 0.69% |
| Aug 5, 2025 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | -0.47% |
| Aug 4, 2025 | 555.62 | 555.62 | 555.62 | 555.62 | 555.62 | 1.51% |
| Aug 1, 2025 | 547.35 | 547.35 | 547.35 | 547.35 | 547.35 | -1.63% |
| Jul 31, 2025 | 556.41 | 556.41 | 556.41 | 556.41 | 556.41 | -0.36% |
| Jul 30, 2025 | 558.40 | 558.40 | 558.40 | 558.40 | 558.40 | -0.12% |
| Jul 29, 2025 | 559.06 | 559.06 | 559.06 | 559.06 | 559.06 | -0.33% |
| Jul 28, 2025 | 560.90 | 560.90 | 560.90 | 560.90 | 560.90 | - |
| Jul 25, 2025 | 560.89 | 560.89 | 560.89 | 560.89 | 560.89 | 0.44% |
| Jul 24, 2025 | 558.42 | 558.42 | 558.42 | 558.42 | 558.42 | 0.01% |
| Jul 23, 2025 | 558.35 | 558.35 | 558.35 | 558.35 | 558.35 | 0.77% |
| Jul 22, 2025 | 554.09 | 554.09 | 554.09 | 554.09 | 554.09 | 0.12% |
| Jul 21, 2025 | 553.45 | 553.45 | 553.45 | 553.45 | 553.45 | 0.07% |
| Jul 18, 2025 | 553.04 | 553.04 | 553.04 | 553.04 | 553.04 | 0.01% |
| Jul 17, 2025 | 552.96 | 552.96 | 552.96 | 552.96 | 552.96 | 0.59% |
| Jul 16, 2025 | 549.70 | 549.70 | 549.70 | 549.70 | 549.70 | 0.36% |
| Jul 15, 2025 | 547.75 | 547.75 | 547.75 | 547.75 | 547.75 | -0.47% |
| Jul 14, 2025 | 550.33 | 550.33 | 550.33 | 550.33 | 550.33 | 0.21% |
| Jul 11, 2025 | 549.18 | 549.18 | 549.18 | 549.18 | 549.18 | -0.38% |
| Jul 10, 2025 | 551.29 | 551.29 | 551.29 | 551.29 | 551.29 | 0.26% |
| Jul 9, 2025 | 549.87 | 549.87 | 549.87 | 549.87 | 549.87 | 0.62% |
| Jul 8, 2025 | 546.49 | 546.49 | 546.49 | 546.49 | 546.49 | -0.07% |
| Jul 7, 2025 | 546.89 | 546.89 | 546.89 | 546.89 | 546.89 | -0.77% |
| Jul 3, 2025 | 551.16 | 551.16 | 551.16 | 551.16 | 551.16 | 0.85% |
| Jul 2, 2025 | 546.49 | 546.49 | 546.49 | 546.49 | 546.49 | 0.51% |
| Jul 1, 2025 | 543.74 | 543.74 | 543.74 | 543.74 | 543.74 | -0.11% |
| Jun 30, 2025 | 544.33 | 544.33 | 544.33 | 544.33 | 544.33 | 0.54% |
| Jun 27, 2025 | 541.42 | 541.42 | 541.42 | 541.42 | 541.42 | 0.51% |
| Jun 26, 2025 | 538.67 | 538.67 | 538.67 | 538.67 | 538.67 | 0.84% |
| Jun 25, 2025 | 534.16 | 534.16 | 534.16 | 534.16 | 534.16 | -0.07% |
| Jun 24, 2025 | 534.55 | 534.55 | 534.55 | 534.55 | 534.55 | 1.14% |
| Jun 23, 2025 | 528.50 | 528.50 | 528.50 | 528.50 | 528.50 | 0.94% |
| Jun 20, 2025 | 523.56 | 523.56 | 523.56 | 523.56 | 523.56 | -0.50% |
| Jun 18, 2025 | 526.21 | 526.21 | 526.21 | 526.21 | 524.68 | 0.01% |
| Jun 17, 2025 | 526.17 | 526.17 | 526.17 | 526.17 | 524.64 | -0.82% |
| Jun 16, 2025 | 530.54 | 530.54 | 530.54 | 530.54 | 529.00 | 0.97% |
| Jun 13, 2025 | 525.42 | 525.42 | 525.42 | 525.42 | 523.89 | -1.14% |
| Jun 12, 2025 | 531.50 | 531.50 | 531.50 | 531.50 | 529.95 | 0.33% |