Vanguard Russell 1000 ETF (VRNIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
629.40
+6.74 (1.08%)
At close: Apr 30, 2026
VRNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 629.40 | 629.40 | 629.40 | 629.40 | 629.40 | 1.08% |
| Apr 29, 2026 | 622.66 | 622.66 | 622.66 | 622.66 | 622.66 | -0.13% |
| Apr 28, 2026 | 623.45 | 623.45 | 623.45 | 623.45 | 623.45 | -0.53% |
| Apr 27, 2026 | 626.76 | 626.76 | 626.76 | 626.76 | 626.76 | 0.10% |
| Apr 24, 2026 | 626.13 | 626.13 | 626.13 | 626.13 | 626.13 | 0.73% |
| Apr 23, 2026 | 621.57 | 621.57 | 621.57 | 621.57 | 621.57 | -0.44% |
| Apr 22, 2026 | 624.31 | 624.31 | 624.31 | 624.31 | 624.31 | 0.97% |
| Apr 21, 2026 | 618.31 | 618.31 | 618.31 | 618.31 | 618.31 | -0.65% |
| Apr 20, 2026 | 622.37 | 622.37 | 622.37 | 622.37 | 622.37 | -0.17% |
| Apr 17, 2026 | 623.40 | 623.40 | 623.40 | 623.40 | 623.40 | 1.24% |
| Apr 16, 2026 | 615.74 | 615.74 | 615.74 | 615.74 | 615.74 | 0.26% |
| Apr 15, 2026 | 614.16 | 614.16 | 614.16 | 614.16 | 614.16 | 0.77% |
| Apr 14, 2026 | 609.44 | 609.44 | 609.44 | 609.44 | 609.44 | 1.14% |
| Apr 13, 2026 | 602.59 | 602.59 | 602.59 | 602.59 | 602.59 | 1.09% |
| Apr 10, 2026 | 596.11 | 596.11 | 596.11 | 596.11 | 596.11 | -0.15% |
| 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% |