Vanguard Russell 1000 ETF (VRNIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
607.04
+12.25 (2.06%)
At close: Feb 6, 2026
VRNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 5, 2026 | 604.38 | 604.38 | 604.38 | 604.38 | 604.38 | 0.70% |
| Jan 2, 2026 | 600.15 | 600.15 | 600.15 | 600.15 | 600.15 | 0.28% |
| Dec 31, 2025 | 598.45 | 598.45 | 598.45 | 598.45 | 598.45 | -0.75% |
| Dec 30, 2025 | 602.99 | 602.99 | 602.99 | 602.99 | 602.99 | -0.14% |
| Dec 29, 2025 | 603.85 | 603.85 | 603.85 | 603.85 | 603.85 | -0.37% |
| Dec 26, 2025 | 606.07 | 606.07 | 606.07 | 606.07 | 606.07 | -0.02% |
| Dec 24, 2025 | 606.19 | 606.19 | 606.19 | 606.19 | 606.19 | 0.31% |
| Dec 23, 2025 | 604.30 | 604.30 | 604.30 | 604.30 | 604.30 | 0.38% |
| Dec 22, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0.40% |
| Dec 19, 2025 | 597.90 | 597.90 | 597.90 | 599.60 | 597.89 | 0.89% |
| Dec 18, 2025 | 592.65 | 592.65 | 592.65 | 594.34 | 592.65 | 0.78% |
| Dec 17, 2025 | 588.08 | 588.08 | 588.08 | 589.76 | 588.08 | -1.12% |
| Dec 16, 2025 | 594.72 | 594.72 | 594.72 | 596.42 | 594.72 | -0.24% |
| Dec 15, 2025 | 596.18 | 596.18 | 596.18 | 597.88 | 596.18 | -0.19% |
| Dec 12, 2025 | 597.33 | 597.33 | 597.33 | 599.03 | 597.33 | -1.08% |
| Dec 11, 2025 | 603.83 | 603.83 | 603.83 | 605.55 | 603.83 | 0.25% |
| Dec 10, 2025 | 602.32 | 602.32 | 602.32 | 604.04 | 602.32 | 0.74% |
| Dec 9, 2025 | 597.92 | 597.92 | 597.92 | 599.62 | 597.91 | -0.10% |
| Dec 8, 2025 | 598.50 | 598.50 | 598.50 | 600.21 | 598.50 | -0.35% |
| Dec 5, 2025 | 600.58 | 600.58 | 600.58 | 602.29 | 600.58 | 0.19% |
| Dec 4, 2025 | 599.44 | 599.44 | 599.44 | 601.15 | 599.44 | 0.12% |
| Dec 3, 2025 | 598.72 | 598.72 | 598.72 | 600.43 | 598.72 | 0.35% |
| Dec 2, 2025 | 596.63 | 596.63 | 596.63 | 598.33 | 596.63 | 0.23% |
| Dec 1, 2025 | 595.28 | 595.28 | 595.28 | 596.98 | 595.28 | -0.53% |
| Nov 28, 2025 | 598.43 | 598.43 | 598.43 | 600.14 | 598.43 | 0.56% |
| Nov 26, 2025 | 595.08 | 595.08 | 595.08 | 596.78 | 595.08 | 0.69% |
| Nov 25, 2025 | 591.02 | 591.02 | 591.02 | 592.71 | 591.02 | 1.00% |