Vanguard Russell 1000 ETF (VRNIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
560.89
+2.47 (0.44%)
Jul 25, 2025, 4:00 PM EDT
VRNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 11, 2025 | 529.73 | 529.73 | 529.73 | 529.73 | 528.19 | -0.26% |
| Jun 10, 2025 | 531.13 | 531.13 | 531.13 | 531.13 | 529.58 | 0.51% |
| Jun 9, 2025 | 528.42 | 528.42 | 528.42 | 528.42 | 526.88 | 0.07% |
| Jun 6, 2025 | 528.03 | 528.03 | 528.03 | 528.03 | 526.49 | 1.03% |
| Jun 5, 2025 | 522.64 | 522.64 | 522.64 | 522.64 | 521.12 | -0.47% |
| Jun 4, 2025 | 525.09 | 525.09 | 525.09 | 525.09 | 523.56 | 0.03% |
| Jun 3, 2025 | 524.94 | 524.94 | 524.94 | 524.94 | 523.41 | 0.62% |
| Jun 2, 2025 | 521.68 | 521.68 | 521.68 | 521.68 | 520.16 | 0.39% |
| May 30, 2025 | 519.64 | 519.64 | 519.64 | 519.64 | 518.13 | 0.02% |
| May 29, 2025 | 519.55 | 519.55 | 519.55 | 519.55 | 518.04 | 0.37% |
| May 28, 2025 | 517.64 | 517.64 | 517.64 | 517.64 | 516.13 | -0.57% |
| May 27, 2025 | 520.60 | 520.60 | 520.60 | 520.60 | 519.09 | 2.06% |
| May 23, 2025 | 510.11 | 510.11 | 510.11 | 510.11 | 508.63 | -0.65% |
| May 22, 2025 | 513.43 | 513.43 | 513.43 | 513.43 | 511.94 | -0.01% |
| May 21, 2025 | 513.50 | 513.50 | 513.50 | 513.50 | 512.01 | -1.68% |
| May 20, 2025 | 522.30 | 522.30 | 522.30 | 522.30 | 520.78 | -0.38% |
| May 19, 2025 | 524.30 | 524.30 | 524.30 | 524.30 | 522.77 | 0.09% |
| May 16, 2025 | 523.85 | 523.85 | 523.85 | 523.85 | 522.33 | 0.74% |
| May 15, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 518.49 | 0.39% |
| May 14, 2025 | 518.00 | 518.00 | 518.00 | 518.00 | 516.49 | 0.09% |
| May 13, 2025 | 517.53 | 517.53 | 517.53 | 517.53 | 516.02 | 0.74% |