Vanguard Russell 2000 Growth Index Fund Institutional Shares (VRTGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
342.30
+6.72 (2.00%)
At close: Apr 23, 2025
VRTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | 2.00% |
| Apr 22, 2025 | 335.58 | 335.58 | 335.58 | 335.58 | 335.58 | 2.73% |
| Apr 21, 2025 | 326.66 | 326.66 | 326.66 | 326.66 | 326.66 | -2.46% |
| Apr 17, 2025 | 334.91 | 334.91 | 334.91 | 334.91 | 334.91 | 0.75% |
| Apr 16, 2025 | 332.42 | 332.42 | 332.42 | 332.42 | 332.42 | -1.55% |
| Apr 15, 2025 | 337.64 | 337.64 | 337.64 | 337.64 | 337.64 | 0.01% |
| Apr 14, 2025 | 337.62 | 337.62 | 337.62 | 337.62 | 337.62 | 1.13% |
| Apr 11, 2025 | 333.85 | 333.85 | 333.85 | 333.85 | 333.85 | 1.89% |
| Apr 10, 2025 | 327.66 | 327.66 | 327.66 | 327.66 | 327.66 | -4.18% |
| Apr 9, 2025 | 341.97 | 341.97 | 341.97 | 341.97 | 341.97 | 9.68% |
| Apr 8, 2025 | 311.78 | 311.78 | 311.78 | 311.78 | 311.78 | -2.95% |
| Apr 7, 2025 | 321.26 | 321.26 | 321.26 | 321.26 | 321.26 | -0.57% |
| Apr 4, 2025 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | -4.66% |
| Apr 3, 2025 | 338.89 | 338.89 | 338.89 | 338.89 | 338.89 | -6.51% |
| Apr 2, 2025 | 362.49 | 362.49 | 362.49 | 362.49 | 362.49 | 1.95% |
| Apr 1, 2025 | 355.54 | 355.54 | 355.54 | 355.54 | 355.54 | 0.01% |
| Mar 31, 2025 | 355.49 | 355.49 | 355.49 | 355.49 | 355.49 | -0.79% |
| Mar 28, 2025 | 358.31 | 358.31 | 358.31 | 358.31 | 358.31 | -2.15% |
| Mar 27, 2025 | 366.20 | 366.20 | 366.20 | 366.20 | 366.20 | -0.63% |
| Mar 26, 2025 | 368.53 | 368.53 | 368.53 | 368.53 | 368.53 | -1.61% |
| Mar 25, 2025 | 374.55 | 374.55 | 374.55 | 374.55 | 374.55 | -0.64% |
| Mar 24, 2025 | 376.98 | 376.98 | 376.98 | 376.98 | 376.98 | 2.85% |
| Mar 21, 2025 | 366.53 | 366.53 | 366.53 | 366.53 | 366.53 | -0.35% |
| Mar 20, 2025 | 367.83 | 367.83 | 367.83 | 367.83 | 367.83 | -0.77% |
| Mar 19, 2025 | 370.69 | 370.69 | 370.69 | 370.69 | 370.69 | 1.82% |
| Mar 18, 2025 | 364.07 | 364.07 | 364.07 | 364.07 | 364.07 | -1.19% |
| Mar 17, 2025 | 368.47 | 368.47 | 368.47 | 368.47 | 368.47 | 1.36% |
| Mar 14, 2025 | 363.54 | 363.54 | 363.54 | 363.54 | 363.54 | 2.67% |
| Mar 13, 2025 | 354.07 | 354.07 | 354.07 | 354.07 | 354.07 | -1.78% |
| Mar 12, 2025 | 360.47 | 360.47 | 360.47 | 360.47 | 360.47 | 0.24% |
| Mar 11, 2025 | 359.61 | 359.61 | 359.61 | 359.61 | 359.61 | 0.49% |
| Mar 10, 2025 | 357.86 | 357.86 | 357.86 | 357.86 | 357.86 | -2.70% |
| Mar 7, 2025 | 367.78 | 367.78 | 367.78 | 367.78 | 367.78 | 0.45% |
| Mar 6, 2025 | 366.14 | 366.14 | 366.14 | 366.14 | 366.14 | -2.15% |
| Mar 5, 2025 | 374.20 | 374.20 | 374.20 | 374.20 | 374.20 | 1.24% |
| Mar 4, 2025 | 369.61 | 369.61 | 369.61 | 369.61 | 369.61 | -0.65% |
| Mar 3, 2025 | 372.02 | 372.02 | 372.02 | 372.02 | 372.02 | -3.41% |
| Feb 28, 2025 | 385.14 | 385.14 | 385.14 | 385.14 | 385.14 | 1.30% |
| Feb 27, 2025 | 380.21 | 380.21 | 380.21 | 380.21 | 380.21 | -2.15% |
| Feb 26, 2025 | 388.57 | 388.57 | 388.57 | 388.57 | 388.57 | 0.44% |
| Feb 25, 2025 | 386.86 | 386.86 | 386.86 | 386.86 | 386.86 | -0.78% |
| Feb 24, 2025 | 389.90 | 389.90 | 389.90 | 389.90 | 389.90 | -0.99% |
| Feb 21, 2025 | 393.80 | 393.80 | 393.80 | 393.80 | 393.80 | -3.58% |
| Feb 20, 2025 | 408.44 | 408.44 | 408.44 | 408.44 | 408.44 | -1.00% |
| Feb 19, 2025 | 412.57 | 412.57 | 412.57 | 412.57 | 412.57 | -0.18% |
| Feb 18, 2025 | 413.32 | 413.32 | 413.32 | 413.32 | 413.32 | 0.56% |
| Feb 14, 2025 | 411.01 | 411.01 | 411.01 | 411.01 | 411.01 | -0.09% |
| Feb 13, 2025 | 411.38 | 411.38 | 411.38 | 411.38 | 411.38 | 1.20% |
| Feb 12, 2025 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | -0.48% |
| Feb 11, 2025 | 408.46 | 408.46 | 408.46 | 408.46 | 408.46 | -1.27% |