Vanguard Russell 1000 ETF (VRNIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
463.06
+0.90 (0.19%)
At close: Apr 17, 2025
VRNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 471.43 | 471.43 | 471.43 | 471.43 | 471.43 | 1.68% |
| Apr 22, 2025 | 463.64 | 463.64 | 463.64 | 463.64 | 463.64 | 2.55% |
| Apr 21, 2025 | 452.12 | 452.12 | 452.12 | 452.12 | 452.12 | -2.36% |
| Apr 17, 2025 | 463.06 | 463.06 | 463.06 | 463.06 | 463.06 | 0.19% |
| Apr 16, 2025 | 462.16 | 462.16 | 462.16 | 462.16 | 462.16 | -2.14% |
| Apr 15, 2025 | 472.29 | 472.29 | 472.29 | 472.29 | 472.29 | -0.14% |
| Apr 14, 2025 | 472.94 | 472.94 | 472.94 | 472.94 | 472.94 | 0.81% |
| Apr 11, 2025 | 469.14 | 469.14 | 469.14 | 469.14 | 469.14 | 1.78% |
| Apr 10, 2025 | 460.95 | 460.95 | 460.95 | 460.95 | 460.95 | -3.51% |
| Apr 9, 2025 | 477.72 | 477.72 | 477.72 | 477.72 | 477.72 | 9.57% |
| Apr 8, 2025 | 436.01 | 436.01 | 436.01 | 436.01 | 436.01 | -1.61% |
| Apr 7, 2025 | 443.15 | 443.15 | 443.15 | 443.15 | 443.15 | -0.27% |
| Apr 4, 2025 | 444.36 | 444.36 | 444.36 | 444.36 | 444.36 | -5.95% |
| Apr 3, 2025 | 472.46 | 472.46 | 472.46 | 472.46 | 472.46 | -4.98% |
| Apr 2, 2025 | 497.22 | 497.22 | 497.22 | 497.22 | 497.22 | 0.76% |
| Apr 1, 2025 | 493.46 | 493.46 | 493.46 | 493.46 | 493.46 | 0.42% |
| Mar 31, 2025 | 491.42 | 491.42 | 491.42 | 491.42 | 491.42 | 0.50% |
| Mar 28, 2025 | 488.97 | 488.97 | 488.97 | 488.97 | 488.97 | -1.99% |
| Mar 27, 2025 | 498.89 | 498.89 | 498.89 | 498.89 | 498.89 | -0.41% |
| Mar 26, 2025 | 500.93 | 500.93 | 500.93 | 500.93 | 500.93 | -1.14% |
| Mar 25, 2025 | 506.70 | 506.70 | 506.70 | 506.70 | 506.70 | -0.17% |
| Mar 24, 2025 | 507.54 | 507.54 | 507.54 | 507.54 | 507.54 | 1.85% |
| Mar 21, 2025 | 498.31 | 498.31 | 498.31 | 498.31 | 498.31 | 0.07% |
| Mar 20, 2025 | 497.94 | 497.94 | 497.94 | 497.94 | 497.94 | -0.23% |
| Mar 19, 2025 | 499.07 | 499.07 | 499.07 | 499.07 | 499.07 | 1.14% |
| Mar 18, 2025 | 493.44 | 493.44 | 493.44 | 493.44 | 493.44 | -1.08% |
| Mar 17, 2025 | 498.85 | 498.85 | 498.85 | 498.85 | 498.85 | 0.75% |
| Mar 14, 2025 | 495.15 | 495.15 | 495.15 | 495.15 | 495.15 | 2.21% |
| Mar 13, 2025 | 484.44 | 484.44 | 484.44 | 484.44 | 484.44 | -1.44% |
| Mar 12, 2025 | 491.54 | 491.54 | 491.54 | 491.54 | 491.54 | 0.50% |
| Mar 11, 2025 | 489.08 | 489.08 | 489.08 | 489.08 | 489.08 | -0.67% |
| Mar 10, 2025 | 492.38 | 492.38 | 492.38 | 492.38 | 492.38 | -2.77% |
| Mar 7, 2025 | 506.39 | 506.39 | 506.39 | 506.39 | 506.39 | 0.53% |
| Mar 6, 2025 | 503.70 | 503.70 | 503.70 | 503.70 | 503.70 | -1.90% |
| Mar 5, 2025 | 513.43 | 513.43 | 513.43 | 513.43 | 513.43 | 1.16% |
| Mar 4, 2025 | 507.54 | 507.54 | 507.54 | 507.54 | 507.54 | -1.23% |
| Mar 3, 2025 | 513.86 | 513.86 | 513.86 | 513.86 | 513.86 | -1.79% |
| Feb 28, 2025 | 523.22 | 523.22 | 523.22 | 523.22 | 523.22 | 1.57% |
| Feb 27, 2025 | 515.12 | 515.12 | 515.12 | 515.12 | 515.12 | -1.55% |
| Feb 26, 2025 | 523.21 | 523.21 | 523.21 | 523.21 | 523.21 | 0.04% |
| Feb 25, 2025 | 523.01 | 523.01 | 523.01 | 523.01 | 523.01 | -0.51% |
| Feb 24, 2025 | 525.68 | 525.68 | 525.68 | 525.68 | 525.68 | -0.50% |
| Feb 21, 2025 | 528.34 | 528.34 | 528.34 | 528.34 | 528.34 | -1.83% |
| Feb 20, 2025 | 538.21 | 538.21 | 538.21 | 538.21 | 538.21 | -0.50% |
| Feb 19, 2025 | 540.94 | 540.94 | 540.94 | 540.94 | 540.94 | 0.14% |
| Feb 18, 2025 | 540.17 | 540.17 | 540.17 | 540.17 | 540.17 | 0.27% |
| Feb 14, 2025 | 538.72 | 538.72 | 538.72 | 538.72 | 538.72 | 0.02% |
| Feb 13, 2025 | 538.62 | 538.62 | 538.62 | 538.62 | 538.62 | 1.05% |
| Feb 12, 2025 | 533.01 | 533.01 | 533.01 | 533.01 | 533.01 | -0.28% |
| Feb 11, 2025 | 534.52 | 534.52 | 534.52 | 534.52 | 534.52 | -0.05% |