Vanguard Russell 2000 Index Fund Institutional Shares (VRTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
383.19
+5.23 (1.38%)
Oct 14, 2025, 4:00 PM EDT
VRTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 383.19 | 383.19 | 383.19 | 383.19 | 383.19 | 1.38% |
| Oct 13, 2025 | 377.96 | 377.96 | 377.96 | 377.96 | 377.96 | 2.79% |
| Oct 10, 2025 | 367.70 | 367.70 | 367.70 | 367.70 | 367.70 | -3.00% |
| Oct 9, 2025 | 379.08 | 379.08 | 379.08 | 379.08 | 379.08 | -0.61% |
| Oct 8, 2025 | 381.40 | 381.40 | 381.40 | 381.40 | 381.40 | 1.04% |
| Oct 7, 2025 | 377.47 | 377.47 | 377.47 | 377.47 | 377.47 | -1.12% |
| Oct 6, 2025 | 381.74 | 381.74 | 381.74 | 381.74 | 381.74 | 0.41% |
| Oct 3, 2025 | 380.18 | 380.18 | 380.18 | 380.18 | 380.18 | 0.72% |
| Oct 2, 2025 | 377.45 | 377.45 | 377.45 | 377.45 | 377.45 | 0.66% |
| Oct 1, 2025 | 374.96 | 374.96 | 374.96 | 374.96 | 374.96 | 0.25% |
| Sep 30, 2025 | 374.04 | 374.04 | 374.04 | 374.04 | 374.04 | 0.10% |
| Sep 29, 2025 | 373.68 | 373.68 | 373.68 | 373.68 | 373.68 | 0.04% |
| Sep 26, 2025 | 373.52 | 373.52 | 373.52 | 373.52 | 373.52 | 0.97% |
| Sep 25, 2025 | 369.94 | 369.94 | 369.94 | 369.94 | 369.94 | -0.98% |
| Sep 24, 2025 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | -1.26% |
| Sep 23, 2025 | 378.38 | 378.38 | 378.38 | 378.38 | 377.06 | -0.24% |
| Sep 22, 2025 | 379.28 | 379.28 | 379.28 | 379.28 | 377.95 | 0.60% |
| Sep 19, 2025 | 377.03 | 377.03 | 377.03 | 377.03 | 375.71 | -0.77% |
| Sep 18, 2025 | 379.94 | 379.94 | 379.94 | 379.94 | 378.61 | 2.51% |
| Sep 17, 2025 | 370.64 | 370.64 | 370.64 | 370.64 | 369.34 | 0.18% |
| Sep 16, 2025 | 369.98 | 369.98 | 369.98 | 369.98 | 368.69 | -0.08% |
| Sep 15, 2025 | 370.28 | 370.28 | 370.28 | 370.28 | 368.98 | 0.37% |
| Sep 12, 2025 | 368.91 | 368.91 | 368.91 | 368.91 | 367.62 | -1.00% |
| Sep 11, 2025 | 372.64 | 372.64 | 372.64 | 372.64 | 371.34 | 1.83% |
| Sep 10, 2025 | 365.94 | 365.94 | 365.94 | 365.94 | 364.66 | -0.16% |
| Sep 9, 2025 | 366.51 | 366.51 | 366.51 | 366.51 | 365.23 | -0.54% |
| Sep 8, 2025 | 368.51 | 368.51 | 368.51 | 368.51 | 367.22 | 0.17% |
| Sep 5, 2025 | 367.89 | 367.89 | 367.89 | 367.89 | 366.60 | 0.49% |
| Sep 4, 2025 | 366.09 | 366.09 | 366.09 | 366.09 | 364.81 | 1.27% |
| Sep 3, 2025 | 361.51 | 361.51 | 361.51 | 361.51 | 360.25 | -0.09% |
| Sep 2, 2025 | 361.84 | 361.84 | 361.84 | 361.84 | 360.57 | -0.59% |
| Aug 29, 2025 | 363.98 | 363.98 | 363.98 | 363.98 | 362.71 | -0.48% |
| Aug 28, 2025 | 365.75 | 365.75 | 365.75 | 365.75 | 364.47 | 0.19% |
| Aug 27, 2025 | 365.04 | 365.04 | 365.04 | 365.04 | 363.76 | 0.65% |
| Aug 26, 2025 | 362.70 | 362.70 | 362.70 | 362.70 | 361.43 | 0.83% |
| Aug 25, 2025 | 359.70 | 359.70 | 359.70 | 359.70 | 358.44 | -0.96% |
| Aug 22, 2025 | 363.19 | 363.19 | 363.19 | 363.19 | 361.92 | 3.87% |
| Aug 21, 2025 | 349.67 | 349.67 | 349.67 | 349.67 | 348.45 | 0.21% |
| Aug 20, 2025 | 348.92 | 348.92 | 348.92 | 348.92 | 347.70 | -0.32% |
| Aug 19, 2025 | 350.03 | 350.03 | 350.03 | 350.03 | 348.81 | -0.78% |
| Aug 18, 2025 | 352.77 | 352.77 | 352.77 | 352.77 | 351.54 | 0.36% |
| Aug 15, 2025 | 351.52 | 351.52 | 351.52 | 351.52 | 350.29 | -0.50% |
| Aug 14, 2025 | 353.30 | 353.30 | 353.30 | 353.30 | 352.06 | -1.24% |
| Aug 13, 2025 | 357.73 | 357.73 | 357.73 | 357.73 | 356.48 | 1.99% |
| Aug 12, 2025 | 350.76 | 350.76 | 350.76 | 350.76 | 349.53 | 3.00% |
| Aug 11, 2025 | 340.56 | 340.56 | 340.56 | 340.56 | 339.37 | -0.08% |
| Aug 8, 2025 | 340.82 | 340.82 | 340.82 | 340.82 | 339.63 | 0.17% |
| Aug 7, 2025 | 340.23 | 340.23 | 340.23 | 340.23 | 339.04 | -0.29% |
| Aug 6, 2025 | 341.23 | 341.23 | 341.23 | 341.23 | 340.04 | -0.20% |
| Aug 5, 2025 | 341.90 | 341.90 | 341.90 | 341.90 | 340.70 | 0.61% |