Vanguard Russell 1000 ETF (VRNIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
581.07
-7.85 (-1.33%)
Mar 18, 2026, 9:30 AM EST
VRNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 18, 2026 | 581.07 | 581.07 | 581.07 | 581.07 | 581.07 | -1.33% |
| Mar 17, 2026 | 588.92 | 588.92 | 588.92 | 588.92 | 588.92 | 0.30% |
| Mar 16, 2026 | 587.17 | 587.17 | 587.17 | 587.17 | 587.17 | 1.02% |
| Mar 13, 2026 | 581.23 | 581.23 | 581.23 | 581.23 | 581.23 | -0.57% |
| Mar 12, 2026 | 584.57 | 584.57 | 584.57 | 584.57 | 584.57 | -1.57% |
| Mar 11, 2026 | 593.87 | 593.87 | 593.87 | 593.87 | 593.87 | -0.10% |
| Mar 10, 2026 | 594.46 | 594.46 | 594.46 | 594.46 | 594.46 | -0.24% |
| Mar 9, 2026 | 595.88 | 595.88 | 595.88 | 595.88 | 595.88 | 0.83% |
| Mar 6, 2026 | 590.96 | 590.96 | 590.96 | 590.96 | 590.96 | -1.33% |
| Mar 5, 2026 | 598.90 | 598.90 | 598.90 | 598.90 | 598.90 | -0.59% |
| Mar 4, 2026 | 602.48 | 602.48 | 602.48 | 602.48 | 602.48 | 0.74% |
| Mar 3, 2026 | 598.03 | 598.03 | 598.03 | 598.03 | 598.03 | -0.99% |
| Mar 2, 2026 | 604.03 | 604.03 | 604.03 | 604.03 | 604.03 | 0.11% |
| Feb 27, 2026 | 603.39 | 603.39 | 603.39 | 603.39 | 603.39 | -0.44% |
| Feb 26, 2026 | 606.03 | 606.03 | 606.03 | 606.03 | 606.03 | -0.42% |
| Feb 25, 2026 | 608.59 | 608.59 | 608.59 | 608.59 | 608.59 | 0.79% |
| Feb 24, 2026 | 603.81 | 603.81 | 603.81 | 603.81 | 603.81 | 0.81% |
| Feb 23, 2026 | 598.96 | 598.96 | 598.96 | 598.96 | 598.96 | -1.13% |
| Feb 20, 2026 | 605.79 | 605.79 | 605.79 | 605.79 | 605.79 | 0.66% |
| Feb 19, 2026 | 601.84 | 601.84 | 601.84 | 601.84 | 601.84 | -0.24% |
| Feb 18, 2026 | 603.26 | 603.26 | 603.26 | 603.26 | 603.26 | 0.58% |
| Feb 17, 2026 | 599.81 | 599.81 | 599.81 | 599.81 | 599.81 | 0.11% |
| Feb 13, 2026 | 599.17 | 599.17 | 599.17 | 599.17 | 599.17 | 0.14% |
| Feb 12, 2026 | 598.34 | 598.34 | 598.34 | 598.34 | 598.34 | -1.60% |
| Feb 11, 2026 | 608.06 | 608.06 | 608.06 | 608.06 | 608.06 | -0.04% |
| Feb 10, 2026 | 608.30 | 608.30 | 608.30 | 608.30 | 608.30 | -0.27% |
| Feb 9, 2026 | 609.94 | 609.94 | 609.94 | 609.94 | 609.94 | 0.48% |
| Feb 6, 2026 | 607.04 | 607.04 | 607.04 | 607.04 | 607.04 | 2.06% |
| Feb 5, 2026 | 594.79 | 594.79 | 594.79 | 594.79 | 594.79 | -1.24% |
| Feb 4, 2026 | 602.27 | 602.27 | 602.27 | 602.27 | 602.27 | -0.45% |
| Feb 3, 2026 | 604.98 | 604.98 | 604.98 | 604.98 | 604.98 | -0.81% |
| Feb 2, 2026 | 609.93 | 609.93 | 609.93 | 609.93 | 609.93 | 0.54% |
| Jan 30, 2026 | 606.66 | 606.66 | 606.66 | 606.66 | 606.66 | -0.50% |
| Jan 29, 2026 | 609.70 | 609.70 | 609.70 | 609.70 | 609.70 | -0.18% |
| Jan 28, 2026 | 610.78 | 610.78 | 610.78 | 610.78 | 610.78 | -0.06% |
| Jan 27, 2026 | 611.13 | 611.13 | 611.13 | 611.13 | 611.13 | 0.38% |
| Jan 26, 2026 | 608.83 | 608.83 | 608.83 | 608.83 | 608.83 | 0.46% |
| Jan 23, 2026 | 606.05 | 606.05 | 606.05 | 606.05 | 606.05 | -0.02% |
| Jan 22, 2026 | 606.16 | 606.16 | 606.16 | 606.16 | 606.16 | 0.55% |
| Jan 21, 2026 | 602.86 | 602.86 | 602.86 | 602.86 | 602.86 | 1.16% |
| Jan 20, 2026 | 595.96 | 595.96 | 595.96 | 595.96 | 595.96 | -2.01% |
| Jan 16, 2026 | 608.18 | 608.18 | 608.18 | 608.18 | 608.18 | -0.06% |
| Jan 15, 2026 | 608.57 | 608.57 | 608.57 | 608.57 | 608.57 | 0.28% |
| Jan 14, 2026 | 606.86 | 606.86 | 606.86 | 606.86 | 606.86 | -0.49% |
| Jan 13, 2026 | 609.87 | 609.87 | 609.87 | 609.87 | 609.87 | -0.18% |
| Jan 12, 2026 | 610.96 | 610.96 | 610.96 | 610.96 | 610.96 | 0.15% |
| Jan 9, 2026 | 610.04 | 610.04 | 610.04 | 610.04 | 610.04 | 0.63% |
| Jan 8, 2026 | 606.22 | 606.22 | 606.22 | 606.22 | 606.22 | 0.01% |
| Jan 7, 2026 | 606.17 | 606.17 | 606.17 | 606.17 | 606.17 | -0.35% |
| Jan 6, 2026 | 608.32 | 608.32 | 608.32 | 608.32 | 608.32 | 0.65% |