Vanguard Russell 2000 Growth Index Fund Institutional Shares (VRTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
545.85
+0.15 (0.03%)
At close: Aug 13, 2026
VRTGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2026 | 550.11 | 550.11 | 550.11 | 550.11 | 550.11 | 0.78% |
| Aug 13, 2026 | 545.85 | 545.85 | 545.85 | 545.85 | 545.85 | 0.03% |
| Aug 12, 2026 | 545.70 | 545.70 | 545.70 | 545.70 | 545.70 | 0.83% |
| Aug 11, 2026 | 541.20 | 541.20 | 541.20 | 541.20 | 541.20 | 0.29% |
| Aug 10, 2026 | 539.61 | 539.61 | 539.61 | 539.61 | 539.61 | -0.51% |
| Aug 7, 2026 | 542.40 | 542.40 | 542.40 | 542.40 | 542.40 | 1.42% |
| Aug 6, 2026 | 534.79 | 534.79 | 534.79 | 534.79 | 534.79 | -0.54% |
| Aug 5, 2026 | 537.70 | 537.70 | 537.70 | 537.70 | 537.70 | -0.42% |
| Aug 4, 2026 | 539.97 | 539.97 | 539.97 | 539.97 | 539.97 | 2.57% |
| Aug 3, 2026 | 526.43 | 526.43 | 526.43 | 526.43 | 526.43 | 2.02% |
| Jul 31, 2026 | 515.99 | 515.99 | 515.99 | 515.99 | 515.99 | -0.68% |
| Jul 30, 2026 | 519.54 | 519.54 | 519.54 | 519.54 | 519.54 | 2.66% |
| Jul 29, 2026 | 506.09 | 506.09 | 506.09 | 506.09 | 506.09 | -2.15% |
| Jul 28, 2026 | 517.23 | 517.23 | 517.23 | 517.23 | 517.23 | -0.45% |
| Jul 27, 2026 | 519.57 | 519.57 | 519.57 | 519.57 | 519.57 | 0.89% |
| Jul 24, 2026 | 514.98 | 514.98 | 514.98 | 514.98 | 514.98 | -1.03% |
| Jul 23, 2026 | 520.34 | 520.34 | 520.34 | 520.34 | 520.34 | -0.63% |
| Jul 22, 2026 | 523.65 | 523.65 | 523.65 | 523.65 | 523.65 | -1.36% |
| Jul 21, 2026 | 530.85 | 530.85 | 530.85 | 530.85 | 530.85 | 2.02% |
| Jul 20, 2026 | 520.34 | 520.34 | 520.34 | 520.34 | 520.34 | -0.69% |
| Jul 17, 2026 | 523.94 | 523.94 | 523.94 | 523.94 | 523.94 | -0.09% |
| Jul 16, 2026 | 524.41 | 524.41 | 524.41 | 524.41 | 524.41 | -1.40% |
| Jul 15, 2026 | 531.83 | 531.83 | 531.83 | 531.83 | 531.83 | 0.16% |
| Jul 14, 2026 | 530.96 | 530.96 | 530.96 | 530.96 | 530.96 | 0.76% |
| Jul 13, 2026 | 526.93 | 526.93 | 526.93 | 526.93 | 526.93 | -1.50% |
| Jul 10, 2026 | 534.93 | 534.93 | 534.93 | 534.93 | 534.93 | -1.13% |
| Jul 9, 2026 | 541.05 | 541.05 | 541.05 | 541.05 | 541.05 | 1.59% |
| Jul 8, 2026 | 532.59 | 532.59 | 532.59 | 532.59 | 532.59 | -0.67% |
| Jul 7, 2026 | 536.18 | 536.18 | 536.18 | 536.18 | 536.18 | -1.13% |
| Jul 6, 2026 | 542.30 | 542.30 | 542.30 | 542.30 | 542.30 | 0.75% |
| Jul 2, 2026 | 538.25 | 538.25 | 538.25 | 538.25 | 538.25 | -0.97% |
| Jul 1, 2026 | 543.53 | 543.53 | 543.53 | 543.53 | 543.53 | -0.82% |
| Jun 30, 2026 | 548.05 | 548.05 | 548.05 | 548.05 | 548.05 | 0.98% |
| Jun 29, 2026 | 542.71 | 542.71 | 542.71 | 542.71 | 542.71 | 0.34% |
| Jun 26, 2026 | 540.85 | 540.85 | 540.85 | 540.85 | 540.85 | -0.64% |
| Jun 25, 2026 | 544.33 | 544.33 | 544.33 | 544.33 | 544.33 | 0.63% |
| Jun 24, 2026 | 540.90 | 540.90 | 540.90 | 540.90 | 540.90 | 0.33% |
| Jun 23, 2026 | 539.11 | 539.11 | 539.11 | 539.11 | 539.11 | -1.59% |
| Jun 22, 2026 | 547.81 | 547.81 | 547.81 | 547.81 | 547.81 | 1.15% |
| Jun 18, 2026 | 541.58 | 541.58 | 541.58 | 541.58 | 541.58 | 2.58% |
| Jun 17, 2026 | 528.75 | 528.75 | 528.75 | 528.75 | 527.95 | -0.37% |
| Jun 16, 2026 | 530.70 | 530.70 | 530.70 | 530.70 | 529.90 | -1.19% |
| Jun 15, 2026 | 537.08 | 537.08 | 537.08 | 537.08 | 536.27 | 1.55% |
| Jun 12, 2026 | 528.87 | 528.87 | 528.87 | 528.87 | 528.07 | 0.53% |
| Jun 11, 2026 | 526.08 | 526.08 | 526.08 | 526.08 | 525.28 | 3.58% |
| Jun 10, 2026 | 507.88 | 507.88 | 507.88 | 507.88 | 507.11 | -1.49% |
| Jun 9, 2026 | 515.57 | 515.57 | 515.57 | 515.57 | 514.79 | 0.35% |
| Jun 8, 2026 | 513.79 | 513.79 | 513.79 | 513.79 | 513.01 | 0.77% |
| Jun 5, 2026 | 509.85 | 509.85 | 509.85 | 509.85 | 509.08 | -4.27% |
| Jun 4, 2026 | 532.59 | 532.59 | 532.59 | 532.59 | 531.78 | 1.51% |