Vanguard Russell 1000 ETF (VRNIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
597.02
+3.26 (0.55%)
At close: Apr 9, 2026
VRNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 9, 2026 | 597.02 | 597.02 | 597.02 | 597.02 | 597.02 | 0.55% |
| Apr 8, 2026 | 593.76 | 593.76 | 593.76 | 593.76 | 593.76 | 2.49% |
| Apr 7, 2026 | 579.34 | 579.34 | 579.34 | 579.34 | 579.34 | 0.05% |
| Apr 6, 2026 | 579.05 | 579.05 | 579.05 | 579.05 | 579.05 | 0.44% |
| Apr 2, 2026 | 576.49 | 576.49 | 576.49 | 576.49 | 576.49 | 0.13% |
| Apr 1, 2026 | 575.72 | 575.72 | 575.72 | 575.72 | 575.72 | 0.71% |
| Mar 31, 2026 | 571.66 | 571.66 | 571.66 | 571.66 | 571.66 | 2.93% |
| Mar 30, 2026 | 555.37 | 555.37 | 555.37 | 555.37 | 555.37 | -0.39% |
| Mar 27, 2026 | 557.56 | 557.56 | 557.56 | 557.56 | 557.56 | -1.69% |
| Mar 26, 2026 | 567.15 | 567.15 | 567.15 | 567.15 | 567.15 | -1.69% |
| Mar 25, 2026 | 576.91 | 576.91 | 576.91 | 576.91 | 576.91 | 0.58% |
| Mar 24, 2026 | 573.60 | 573.60 | 573.60 | 573.60 | 573.60 | -0.67% |
| Mar 23, 2026 | 577.44 | 577.44 | 577.44 | 577.44 | 575.72 | 1.21% |
| Mar 20, 2026 | 570.51 | 570.51 | 570.51 | 570.51 | 568.82 | -1.56% |
| Mar 19, 2026 | 579.56 | 579.56 | 579.56 | 579.56 | 577.84 | -0.26% |
| Mar 18, 2026 | 581.07 | 581.07 | 581.07 | 581.07 | 579.34 | -1.33% |
| Mar 17, 2026 | 588.92 | 588.92 | 588.92 | 588.92 | 587.17 | 0.30% |
| Mar 16, 2026 | 587.17 | 587.17 | 587.17 | 587.17 | 585.43 | 1.02% |
| Mar 13, 2026 | 581.23 | 581.23 | 581.23 | 581.23 | 579.50 | -0.57% |
| Mar 12, 2026 | 584.57 | 584.57 | 584.57 | 584.57 | 582.83 | -1.57% |
| Mar 11, 2026 | 593.87 | 593.87 | 593.87 | 593.87 | 592.11 | -0.10% |
| Mar 10, 2026 | 594.46 | 594.46 | 594.46 | 594.46 | 592.69 | -0.24% |
| Mar 9, 2026 | 595.88 | 595.88 | 595.88 | 595.88 | 594.11 | 0.83% |
| Mar 6, 2026 | 590.96 | 590.96 | 590.96 | 590.96 | 589.20 | -1.33% |
| Mar 5, 2026 | 598.90 | 598.90 | 598.90 | 598.90 | 597.12 | -0.59% |
| Mar 4, 2026 | 602.48 | 602.48 | 602.48 | 602.48 | 600.69 | 0.74% |
| Mar 3, 2026 | 598.03 | 598.03 | 598.03 | 598.03 | 596.25 | -0.99% |
| Mar 2, 2026 | 604.03 | 604.03 | 604.03 | 604.03 | 602.24 | 0.11% |
| Feb 27, 2026 | 603.39 | 603.39 | 603.39 | 603.39 | 601.60 | -0.44% |
| Feb 26, 2026 | 606.03 | 606.03 | 606.03 | 606.03 | 604.23 | -0.42% |
| Feb 25, 2026 | 608.59 | 608.59 | 608.59 | 608.59 | 606.78 | 0.79% |
| Feb 24, 2026 | 603.81 | 603.81 | 603.81 | 603.81 | 602.02 | 0.81% |
| Feb 23, 2026 | 598.96 | 598.96 | 598.96 | 598.96 | 597.18 | -1.13% |
| Feb 20, 2026 | 605.79 | 605.79 | 605.79 | 605.79 | 603.99 | 0.66% |
| Feb 19, 2026 | 601.84 | 601.84 | 601.84 | 601.84 | 600.05 | -0.24% |
| Feb 18, 2026 | 603.26 | 603.26 | 603.26 | 603.26 | 601.47 | 0.58% |
| Feb 17, 2026 | 599.81 | 599.81 | 599.81 | 599.81 | 598.03 | 0.11% |
| Feb 13, 2026 | 599.17 | 599.17 | 599.17 | 599.17 | 597.39 | 0.14% |
| Feb 12, 2026 | 598.34 | 598.34 | 598.34 | 598.34 | 596.56 | -1.60% |
| Feb 11, 2026 | 608.06 | 608.06 | 608.06 | 608.06 | 606.25 | -0.04% |
| Feb 10, 2026 | 608.30 | 608.30 | 608.30 | 608.30 | 606.49 | -0.27% |
| Feb 9, 2026 | 609.94 | 609.94 | 609.94 | 609.94 | 608.13 | 0.48% |
| Feb 6, 2026 | 607.04 | 607.04 | 607.04 | 607.04 | 605.24 | 2.06% |
| Feb 5, 2026 | 594.79 | 594.79 | 594.79 | 594.79 | 593.02 | -1.24% |
| Feb 4, 2026 | 602.27 | 602.27 | 602.27 | 602.27 | 600.48 | -0.45% |
| Feb 3, 2026 | 604.98 | 604.98 | 604.98 | 604.98 | 603.18 | -0.81% |
| Feb 2, 2026 | 609.93 | 609.93 | 609.93 | 609.93 | 608.12 | 0.54% |
| Jan 30, 2026 | 606.66 | 606.66 | 606.66 | 606.66 | 604.86 | -0.50% |
| Jan 29, 2026 | 609.70 | 609.70 | 609.70 | 609.70 | 607.89 | -0.18% |
| Jan 28, 2026 | 610.78 | 610.78 | 610.78 | 610.78 | 608.97 | -0.06% |