Vanguard Russell 2000 Growth Index Fund Institutional Shares (VRTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
457.68
-5.28 (-1.14%)
At close: Dec 15, 2025
VRTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 457.68 | 457.68 | 457.68 | 457.68 | 457.68 | -1.14% |
| Dec 12, 2025 | 462.96 | 462.96 | 462.96 | 462.96 | 462.96 | -1.92% |
| Dec 11, 2025 | 472.02 | 472.02 | 472.02 | 472.02 | 472.02 | 1.42% |
| Dec 10, 2025 | 465.40 | 465.40 | 465.40 | 465.40 | 465.40 | 0.81% |
| Dec 9, 2025 | 461.66 | 461.66 | 461.66 | 461.66 | 461.66 | 0.10% |
| Dec 8, 2025 | 461.22 | 461.22 | 461.22 | 461.22 | 461.22 | 0.10% |
| Dec 5, 2025 | 460.76 | 460.76 | 460.76 | 460.76 | 460.76 | -0.60% |
| Dec 4, 2025 | 463.52 | 463.52 | 463.52 | 463.52 | 463.52 | 1.38% |
| Dec 3, 2025 | 457.22 | 457.22 | 457.22 | 457.22 | 457.22 | 1.92% |
| Dec 2, 2025 | 448.60 | 448.60 | 448.60 | 448.60 | 448.60 | 0.01% |
| Dec 1, 2025 | 448.54 | 448.54 | 448.54 | 448.54 | 448.54 | -1.81% |
| Nov 28, 2025 | 456.79 | 456.79 | 456.79 | 456.79 | 456.79 | 0.79% |
| Nov 26, 2025 | 453.22 | 453.22 | 453.22 | 453.22 | 453.22 | 0.92% |
| Nov 25, 2025 | 449.08 | 449.08 | 449.08 | 449.08 | 449.08 | 1.97% |
| Nov 24, 2025 | 440.40 | 440.40 | 440.40 | 440.40 | 440.40 | 2.51% |
| Nov 21, 2025 | 429.63 | 429.63 | 429.63 | 429.63 | 429.63 | 2.64% |
| Nov 20, 2025 | 418.56 | 418.56 | 418.56 | 418.56 | 418.56 | -2.30% |
| Nov 19, 2025 | 428.40 | 428.40 | 428.40 | 428.40 | 428.40 | 0.26% |
| Nov 18, 2025 | 427.31 | 427.31 | 427.31 | 427.31 | 427.31 | 0.12% |
| Nov 17, 2025 | 426.79 | 426.79 | 426.79 | 426.79 | 426.79 | -1.73% |
| Nov 14, 2025 | 434.30 | 434.30 | 434.30 | 434.30 | 434.30 | 0.36% |
| Nov 13, 2025 | 432.74 | 432.74 | 432.74 | 432.74 | 432.74 | -3.65% |
| Nov 12, 2025 | 449.15 | 449.15 | 449.15 | 449.15 | 449.15 | -0.39% |
| Nov 11, 2025 | 450.90 | 450.90 | 450.90 | 450.90 | 450.90 | -0.19% |
| Nov 10, 2025 | 451.77 | 451.77 | 451.77 | 451.77 | 451.77 | 1.15% |
| Nov 7, 2025 | 446.62 | 446.62 | 446.62 | 446.62 | 446.62 | 0.42% |
| Nov 6, 2025 | 444.74 | 444.74 | 444.74 | 444.74 | 444.74 | -2.33% |
| Nov 5, 2025 | 455.34 | 455.34 | 455.34 | 455.34 | 455.34 | 1.87% |
| Nov 4, 2025 | 446.99 | 446.99 | 446.99 | 446.99 | 446.99 | -2.18% |
| Nov 3, 2025 | 456.94 | 456.94 | 456.94 | 456.94 | 456.94 | -0.64% |
| Oct 31, 2025 | 459.89 | 459.89 | 459.89 | 459.89 | 459.89 | 0.89% |
| Oct 30, 2025 | 455.83 | 455.83 | 455.83 | 455.83 | 455.83 | -0.87% |
| Oct 29, 2025 | 459.81 | 459.81 | 459.81 | 459.81 | 459.81 | -0.50% |
| Oct 28, 2025 | 462.10 | 462.10 | 462.10 | 462.10 | 462.10 | -0.53% |
| Oct 27, 2025 | 464.58 | 464.58 | 464.58 | 464.58 | 464.58 | 0.65% |
| Oct 24, 2025 | 461.56 | 461.56 | 461.56 | 461.56 | 461.56 | 1.32% |
| Oct 23, 2025 | 455.55 | 455.55 | 455.55 | 455.55 | 455.55 | 1.54% |
| Oct 22, 2025 | 448.63 | 448.63 | 448.63 | 448.63 | 448.63 | -1.94% |
| Oct 21, 2025 | 457.51 | 457.51 | 457.51 | 457.51 | 457.51 | -0.49% |
| Oct 20, 2025 | 459.74 | 459.74 | 459.74 | 459.74 | 459.74 | 1.86% |
| Oct 17, 2025 | 451.33 | 451.33 | 451.33 | 451.33 | 451.33 | -1.07% |
| Oct 16, 2025 | 456.20 | 456.20 | 456.20 | 456.20 | 456.20 | -2.01% |
| Oct 15, 2025 | 465.57 | 465.57 | 465.57 | 465.57 | 465.57 | 1.25% |
| Oct 14, 2025 | 459.82 | 459.82 | 459.82 | 459.82 | 459.82 | 0.94% |
| Oct 13, 2025 | 455.54 | 455.54 | 455.54 | 455.54 | 455.54 | 3.23% |
| Oct 10, 2025 | 441.27 | 441.27 | 441.27 | 441.27 | 441.27 | -2.95% |
| Oct 9, 2025 | 454.70 | 454.70 | 454.70 | 454.70 | 454.70 | -0.40% |
| Oct 8, 2025 | 456.51 | 456.51 | 456.51 | 456.51 | 456.51 | 1.23% |
| Oct 7, 2025 | 450.97 | 450.97 | 450.97 | 450.97 | 450.97 | -1.03% |
| Oct 6, 2025 | 455.66 | 455.66 | 455.66 | 455.66 | 455.66 | 0.59% |