Vanguard Russell 1000 ETF (VRNIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
522.64
-2.45 (-0.47%)
Jun 5, 2025, 1:48 PM EDT
VRNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 522.64 | 522.64 | 522.64 | 522.64 | 522.64 | -0.47% |
| Jun 4, 2025 | 525.09 | 525.09 | 525.09 | 525.09 | 525.09 | 0.03% |
| Jun 3, 2025 | 524.94 | 524.94 | 524.94 | 524.94 | 524.94 | 0.62% |
| Jun 2, 2025 | 521.68 | 521.68 | 521.68 | 521.68 | 521.68 | 0.39% |
| May 30, 2025 | 519.64 | 519.64 | 519.64 | 519.64 | 519.64 | 0.02% |
| May 29, 2025 | 519.55 | 519.55 | 519.55 | 519.55 | 519.55 | 0.37% |
| May 28, 2025 | 517.64 | 517.64 | 517.64 | 517.64 | 517.64 | -0.57% |
| May 27, 2025 | 520.60 | 520.60 | 520.60 | 520.60 | 520.60 | 2.06% |
| May 23, 2025 | 510.11 | 510.11 | 510.11 | 510.11 | 510.11 | -0.65% |
| May 22, 2025 | 513.43 | 513.43 | 513.43 | 513.43 | 513.43 | -0.01% |
| May 21, 2025 | 513.50 | 513.50 | 513.50 | 513.50 | 513.50 | -1.68% |
| May 20, 2025 | 522.30 | 522.30 | 522.30 | 522.30 | 522.30 | -0.38% |
| May 19, 2025 | 524.30 | 524.30 | 524.30 | 524.30 | 524.30 | 0.09% |
| May 16, 2025 | 523.85 | 523.85 | 523.85 | 523.85 | 523.85 | 0.74% |
| May 15, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.39% |
| May 14, 2025 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0.09% |
| May 13, 2025 | 517.53 | 517.53 | 517.53 | 517.53 | 517.53 | 0.74% |
| May 12, 2025 | 513.73 | 513.73 | 513.73 | 513.73 | 513.73 | 3.28% |
| May 9, 2025 | 497.43 | 497.43 | 497.43 | 497.43 | 497.43 | -0.05% |
| May 8, 2025 | 497.69 | 497.69 | 497.69 | 497.69 | 497.69 | 0.68% |
| May 7, 2025 | 494.33 | 494.33 | 494.33 | 494.33 | 494.33 | 0.42% |
| May 6, 2025 | 492.24 | 492.24 | 492.24 | 492.24 | 492.24 | -0.77% |
| May 5, 2025 | 496.06 | 496.06 | 496.06 | 496.06 | 496.06 | -0.59% |
| May 2, 2025 | 499.02 | 499.02 | 499.02 | 499.02 | 499.02 | 1.54% |
| May 1, 2025 | 491.46 | 491.46 | 491.46 | 491.46 | 491.46 | 0.61% |
| Apr 30, 2025 | 488.47 | 488.47 | 488.47 | 488.47 | 488.47 | 0.12% |
| Apr 29, 2025 | 487.88 | 487.88 | 487.88 | 487.88 | 487.88 | 0.59% |
| Apr 28, 2025 | 485.01 | 485.01 | 485.01 | 485.01 | 485.01 | 0.09% |
| Apr 25, 2025 | 484.56 | 484.56 | 484.56 | 484.56 | 484.56 | 0.70% |
| Apr 24, 2025 | 481.19 | 481.19 | 481.19 | 481.19 | 481.19 | 2.07% |
| 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% |