Vanguard Russell 2000 Growth Index Fund Institutional Shares (VRTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
399.53
-6.17 (-1.52%)
Jul 15, 2025, 4:00 PM EDT
VRTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 404.56 | 404.56 | 404.56 | 404.56 | 404.56 | 1.26% |
| Jul 15, 2025 | 399.53 | 399.53 | 399.53 | 399.53 | 399.53 | -1.52% |
| Jul 14, 2025 | 405.70 | 405.70 | 405.70 | 405.70 | 405.70 | 1.02% |
| Jul 11, 2025 | 401.61 | 401.61 | 401.61 | 401.61 | 401.61 | -1.53% |
| Jul 10, 2025 | 407.86 | 407.86 | 407.86 | 407.86 | 407.86 | 0.16% |
| Jul 9, 2025 | 407.21 | 407.21 | 407.21 | 407.21 | 407.21 | 1.30% |
| Jul 8, 2025 | 401.97 | 401.97 | 401.97 | 401.97 | 401.97 | 0.38% |
| Jul 7, 2025 | 400.45 | 400.45 | 400.45 | 400.45 | 400.45 | -1.41% |
| Jul 3, 2025 | 406.16 | 406.16 | 406.16 | 406.16 | 406.16 | 1.21% |
| Jul 2, 2025 | 401.32 | 401.32 | 401.32 | 401.32 | 401.32 | 1.13% |
| Jul 1, 2025 | 396.83 | 396.83 | 396.83 | 396.83 | 396.83 | -0.14% |
| Jun 30, 2025 | 397.38 | 397.38 | 397.38 | 397.38 | 397.38 | 0.35% |
| Jun 27, 2025 | 395.98 | 395.98 | 395.98 | 395.98 | 395.98 | -0.03% |
| Jun 26, 2025 | 396.11 | 396.11 | 396.11 | 396.11 | 396.11 | 1.69% |
| Jun 25, 2025 | 389.54 | 389.54 | 389.54 | 389.54 | 389.54 | -1.21% |
| Jun 24, 2025 | 394.30 | 394.30 | 394.30 | 394.30 | 394.30 | 1.72% |
| Jun 23, 2025 | 387.63 | 387.63 | 387.63 | 387.63 | 387.63 | 0.87% |
| Jun 20, 2025 | 384.27 | 384.27 | 384.27 | 384.27 | 384.27 | -0.35% |
| Jun 18, 2025 | 385.63 | 385.63 | 385.63 | 385.63 | 384.88 | 0.47% |
| Jun 17, 2025 | 383.81 | 383.81 | 383.81 | 383.81 | 383.07 | -1.06% |
| Jun 16, 2025 | 387.91 | 387.91 | 387.91 | 387.91 | 387.16 | 1.33% |
| Jun 13, 2025 | 382.83 | 382.83 | 382.83 | 382.83 | 382.09 | -1.91% |
| Jun 12, 2025 | 390.29 | 390.29 | 390.29 | 390.29 | 389.53 | -0.49% |
| Jun 11, 2025 | 392.20 | 392.20 | 392.20 | 392.20 | 391.44 | -0.32% |
| Jun 10, 2025 | 393.44 | 393.44 | 393.44 | 393.44 | 392.68 | 0.27% |
| Jun 9, 2025 | 392.39 | 392.39 | 392.39 | 392.39 | 391.63 | 0.37% |
| Jun 6, 2025 | 390.96 | 390.96 | 390.96 | 390.96 | 390.20 | 1.77% |
| Jun 5, 2025 | 384.15 | 384.15 | 384.15 | 384.15 | 383.41 | -0.03% |
| Jun 4, 2025 | 384.25 | 384.25 | 384.25 | 384.25 | 383.51 | - |
| Jun 3, 2025 | 384.26 | 384.26 | 384.26 | 384.26 | 383.52 | 1.66% |
| Jun 2, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.27 | 0.54% |
| May 30, 2025 | 375.96 | 375.96 | 375.96 | 375.96 | 375.23 | -0.31% |
| May 29, 2025 | 377.12 | 377.12 | 377.12 | 377.12 | 376.39 | 0.18% |
| May 28, 2025 | 376.45 | 376.45 | 376.45 | 376.45 | 375.72 | -0.99% |
| May 27, 2025 | 380.22 | 380.22 | 380.22 | 380.22 | 379.48 | 2.41% |
| May 23, 2025 | 371.26 | 371.26 | 371.26 | 371.26 | 370.54 | -0.23% |
| May 22, 2025 | 372.11 | 372.11 | 372.11 | 372.11 | 371.39 | 0.06% |
| May 21, 2025 | 371.90 | 371.90 | 371.90 | 371.90 | 371.18 | -2.71% |
| May 20, 2025 | 382.24 | 382.24 | 382.24 | 382.24 | 381.50 | 0.19% |
| May 19, 2025 | 381.50 | 381.50 | 381.50 | 381.50 | 380.76 | -0.43% |
| May 16, 2025 | 383.15 | 383.15 | 383.15 | 383.15 | 382.41 | 1.25% |
| May 15, 2025 | 378.42 | 378.42 | 378.42 | 378.42 | 377.69 | 0.34% |
| May 14, 2025 | 377.12 | 377.12 | 377.12 | 377.12 | 376.39 | -0.75% |
| May 13, 2025 | 379.98 | 379.98 | 379.98 | 379.98 | 379.24 | 0.63% |
| May 12, 2025 | 377.60 | 377.60 | 377.60 | 377.60 | 376.87 | 3.75% |
| May 9, 2025 | 363.94 | 363.94 | 363.94 | 363.94 | 363.23 | -0.38% |
| May 8, 2025 | 365.33 | 365.33 | 365.33 | 365.33 | 364.62 | 1.96% |
| May 7, 2025 | 358.30 | 358.30 | 358.30 | 358.30 | 357.61 | 0.49% |
| May 6, 2025 | 356.55 | 356.55 | 356.55 | 356.55 | 355.86 | -1.34% |
| May 5, 2025 | 361.39 | 361.39 | 361.39 | 361.39 | 360.69 | -0.77% |