Skip to main content
Vanguard Scottsdale Funds - Vanguard Russell 2000 Growth ETF (VRTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
405.46
+4.18 (1.04%)
Dec 20, 2024, 4:00 PM EST

VRTGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 26, 2024411.73411.73411.73411.73411.731.11%
Dec 24, 2024407.23407.23407.23407.23407.231.03%
Dec 23, 2024403.07403.07403.07403.07403.07-0.59%
Dec 20, 2024405.46405.46405.46405.46404.621.04%
Dec 19, 2024401.28401.28401.28401.28400.45-0.26%
Dec 18, 2024402.31402.31402.31402.31401.47-4.37%
Dec 17, 2024420.69420.69420.69420.69419.82-1.03%
Dec 16, 2024425.06425.06425.06425.06424.181.09%
Dec 13, 2024420.47420.47420.47420.47419.60-0.58%
Dec 12, 2024422.93422.93422.93422.93422.05-1.56%
Dec 11, 2024429.63429.63429.63429.63428.740.55%
Dec 10, 2024427.27427.27427.27427.27426.38-0.57%
Dec 9, 2024429.71429.71429.71429.71428.82-1.14%
Dec 6, 2024434.66434.66434.66434.66433.760.89%
Dec 5, 2024430.82430.82430.82430.82429.92-1.47%
Dec 4, 2024437.23437.23437.23437.23436.320.72%
Dec 3, 2024434.10434.10434.10434.10433.20-0.57%
Dec 2, 2024436.61436.61436.61436.61435.70-0.09%
Nov 29, 2024437.02437.02437.02437.02436.110.64%
Nov 27, 2024434.23434.23434.23434.23433.33-0.03%
Nov 26, 2024434.38434.38434.38434.38433.48-0.56%
Nov 25, 2024436.83436.83436.83436.83435.921.43%
Nov 22, 2024430.68430.68430.68430.68429.791.82%
Nov 21, 2024422.98422.98422.98422.98422.101.83%
Nov 20, 2024415.36415.36415.36415.36414.500.16%
Nov 19, 2024414.70414.70414.70414.70413.841.43%
Nov 18, 2024408.85408.85408.85408.85408.000.20%
Nov 15, 2024408.02408.02408.02408.02407.17-1.85%
Nov 14, 2024415.73415.73415.73415.73414.87-1.76%
Nov 13, 2024423.17423.17423.17423.17422.29-1.02%
Nov 12, 2024427.55427.55427.55427.55426.66-1.76%
Nov 11, 2024435.22435.22435.22435.22434.321.34%
Nov 8, 2024429.47429.47429.47429.47428.580.88%
Nov 7, 2024425.73425.73425.73425.73424.850.24%
Nov 6, 2024424.70424.70424.70424.70423.825.39%
Nov 5, 2024402.98402.98402.98402.98402.141.90%
Nov 4, 2024395.48395.48395.48395.48394.660.42%
Nov 1, 2024393.83393.83393.83393.83393.011.17%
Oct 31, 2024389.28389.28389.28389.28388.47-1.69%
Oct 30, 2024395.98395.98395.98395.98395.16-0.53%
Oct 29, 2024398.08398.08398.08398.08397.25-0.12%
Oct 28, 2024398.54398.54398.54398.54397.711.53%
Oct 25, 2024392.53392.53392.53392.53391.71-0.25%
Oct 24, 2024393.53393.53393.53393.53392.710.20%
Oct 23, 2024392.75392.75392.75392.75391.93-1.03%
Oct 22, 2024396.83396.83396.83396.83396.01-0.54%
Oct 21, 2024399.00399.00399.00399.00398.17-1.11%
Oct 18, 2024403.48403.48403.48403.48402.64-0.23%
Oct 17, 2024404.40404.40404.40404.40403.56-0.40%
Oct 16, 2024406.01406.01406.01406.01405.171.54%
Oct 15, 2024399.86399.86399.86399.86399.03-0.12%
Oct 14, 2024400.34400.34400.34400.34399.510.73%
Oct 11, 2024397.43397.43397.43397.43396.602.19%
Oct 10, 2024388.92388.92388.92388.92388.11-0.63%
Oct 9, 2024391.38391.38391.38391.38390.570.19%
Oct 8, 2024390.62390.62390.62390.62389.810.44%
Oct 7, 2024388.92388.92388.92388.92388.11-1.02%
Oct 4, 2024392.93392.93392.93392.93392.111.73%
Oct 3, 2024386.26386.26386.26386.26385.46-0.84%
Oct 2, 2024389.55389.55389.55389.55388.740.11%
Oct 1, 2024389.12389.12389.12389.12388.31-1.36%
Sep 30, 2024394.48394.48394.48394.48393.660.23%
Sep 27, 2024393.57393.57393.57393.57392.750.66%
Sep 26, 2024390.99390.99390.99390.99390.180.42%
Sep 25, 2024389.36389.36389.36389.36388.06-0.99%
Sep 24, 2024393.27393.27393.27393.27391.950.31%
Sep 23, 2024392.06392.06392.06392.06390.75-0.43%
Sep 20, 2024393.77393.77393.77393.77392.45-0.68%
Sep 19, 2024396.47396.47396.47396.47395.142.27%
Sep 18, 2024387.67387.67387.67387.67386.370.01%
Sep 17, 2024387.63387.63387.63387.63386.330.73%
Sep 16, 2024384.82384.82384.82384.82383.530.10%
Sep 13, 2024384.44384.44384.44384.44383.152.45%
Sep 12, 2024375.25375.25375.25375.25374.001.28%
Sep 11, 2024370.52370.52370.52370.52369.280.69%
Sep 10, 2024367.97367.97367.97367.97366.74-0.08%
Sep 9, 2024368.25368.25368.25368.25367.020.70%
Sep 6, 2024365.69365.69365.69365.69364.47-2.09%
Sep 5, 2024373.51373.51373.51373.51372.26-0.71%
Sep 4, 2024376.18376.18376.18376.18374.920.01%
Sep 3, 2024376.13376.13376.13376.13374.87-3.50%
Aug 30, 2024389.76389.76389.76389.76388.460.78%
Aug 29, 2024386.76386.76386.76386.76385.470.72%
Aug 28, 2024383.99383.99383.99383.99382.71-0.96%
Aug 27, 2024387.70387.70387.70387.70386.40-0.54%
Aug 26, 2024389.80389.80389.80389.80388.50-0.12%
Aug 23, 2024390.25390.25390.25390.25388.952.86%
Aug 22, 2024379.39379.39379.39379.39378.12-1.17%
Aug 21, 2024383.88383.88383.88383.88382.601.54%
Aug 20, 2024378.04378.04378.04378.04376.78-1.00%
Aug 19, 2024381.84381.84381.84381.84380.561.21%
Aug 16, 2024377.26377.26377.26377.26376.000.16%
Aug 15, 2024376.67376.67376.67376.67375.412.54%
Aug 14, 2024367.33367.33367.33367.33366.10-0.55%
Aug 13, 2024369.38369.38369.38369.38368.141.63%
Aug 12, 2024363.45363.45363.45363.45362.23-0.65%
Aug 9, 2024365.84365.84365.84365.84364.620.15%
Aug 8, 2024365.29365.29365.29365.29364.072.80%
Aug 7, 2024355.34355.34355.34355.34354.15-1.81%
Aug 6, 2024361.88361.88361.88361.88360.671.44%