Vanguard Russell 2000 Index Fund Institutional Shares (VRTIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
300.37
+5.90 (2.00%)
Apr 24, 2025, 4:00 PM EDT
VRTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 300.39 | 300.39 | 300.39 | 300.39 | 300.39 | 0.01% |
| Apr 24, 2025 | 300.37 | 300.37 | 300.37 | 300.37 | 300.37 | 2.00% |
| Apr 23, 2025 | 294.47 | 294.47 | 294.47 | 294.47 | 294.47 | 1.53% |
| Apr 22, 2025 | 290.04 | 290.04 | 290.04 | 290.04 | 290.04 | 2.72% |
| Apr 21, 2025 | 282.37 | 282.37 | 282.37 | 282.37 | 282.37 | -2.15% |
| Apr 17, 2025 | 288.56 | 288.56 | 288.56 | 288.56 | 288.56 | 0.93% |
| Apr 16, 2025 | 285.91 | 285.91 | 285.91 | 285.91 | 285.91 | -1.03% |
| Apr 15, 2025 | 288.89 | 288.89 | 288.89 | 288.89 | 288.89 | 0.12% |
| Apr 14, 2025 | 288.54 | 288.54 | 288.54 | 288.54 | 288.54 | 1.11% |
| Apr 11, 2025 | 285.37 | 285.37 | 285.37 | 285.37 | 285.37 | 1.58% |
| Apr 10, 2025 | 280.93 | 280.93 | 280.93 | 280.93 | 280.93 | -4.28% |
| Apr 9, 2025 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | 8.66% |
| Apr 8, 2025 | 270.08 | 270.08 | 270.08 | 270.08 | 270.08 | -2.73% |
| Apr 7, 2025 | 277.66 | 277.66 | 277.66 | 277.66 | 277.66 | -0.92% |
| Apr 4, 2025 | 280.24 | 280.24 | 280.24 | 280.24 | 280.24 | -4.37% |
| Apr 3, 2025 | 293.04 | 293.04 | 293.04 | 293.04 | 293.04 | -6.59% |
| Apr 2, 2025 | 313.71 | 313.71 | 313.71 | 313.71 | 313.71 | 1.65% |
| Apr 1, 2025 | 308.62 | 308.62 | 308.62 | 308.62 | 308.62 | 0.02% |
| Mar 31, 2025 | 308.55 | 308.55 | 308.55 | 308.55 | 308.55 | -0.51% |
| Mar 28, 2025 | 310.13 | 310.13 | 310.13 | 310.13 | 310.13 | -2.05% |
| Mar 27, 2025 | 316.62 | 316.62 | 316.62 | 316.62 | 316.62 | -0.39% |
| Mar 26, 2025 | 317.85 | 317.85 | 317.85 | 317.85 | 317.85 | -1.03% |
| Mar 25, 2025 | 321.15 | 321.15 | 321.15 | 321.15 | 321.15 | -0.96% |
| Mar 24, 2025 | 324.26 | 324.26 | 324.26 | 324.26 | 324.26 | 2.55% |
| Mar 21, 2025 | 316.19 | 316.19 | 316.19 | 316.19 | 316.19 | -0.56% |
| Mar 20, 2025 | 317.98 | 317.98 | 317.98 | 317.98 | 317.98 | -0.64% |
| Mar 19, 2025 | 320.04 | 320.04 | 320.04 | 320.04 | 320.04 | 1.57% |
| Mar 18, 2025 | 315.09 | 315.09 | 315.09 | 315.09 | 315.09 | -0.89% |
| Mar 17, 2025 | 317.91 | 317.91 | 317.91 | 317.91 | 317.91 | 1.20% |
| Mar 14, 2025 | 314.15 | 314.15 | 314.15 | 314.15 | 314.15 | 2.56% |
| Mar 13, 2025 | 306.30 | 306.30 | 306.30 | 306.30 | 306.30 | -1.61% |
| Mar 12, 2025 | 311.31 | 311.31 | 311.31 | 311.31 | 311.31 | 0.14% |
| Mar 11, 2025 | 310.86 | 310.86 | 310.86 | 310.86 | 310.86 | 0.24% |
| Mar 10, 2025 | 310.13 | 310.13 | 310.13 | 310.13 | 310.13 | -2.71% |
| Mar 7, 2025 | 318.76 | 318.76 | 318.76 | 318.76 | 318.76 | 0.45% |
| Mar 6, 2025 | 317.34 | 317.34 | 317.34 | 317.34 | 317.34 | -1.63% |
| Mar 5, 2025 | 322.59 | 322.59 | 322.59 | 322.59 | 322.59 | 1.03% |
| Mar 4, 2025 | 319.30 | 319.30 | 319.30 | 319.30 | 319.30 | -1.07% |
| Mar 3, 2025 | 322.76 | 322.76 | 322.76 | 322.76 | 322.76 | -2.80% |
| Feb 28, 2025 | 332.06 | 332.06 | 332.06 | 332.06 | 332.06 | 1.11% |
| Feb 27, 2025 | 328.41 | 328.41 | 328.41 | 328.41 | 328.41 | -1.59% |
| Feb 26, 2025 | 333.70 | 333.70 | 333.70 | 333.70 | 333.70 | 0.19% |
| Feb 25, 2025 | 333.07 | 333.07 | 333.07 | 333.07 | 333.07 | -0.38% |
| Feb 24, 2025 | 334.33 | 334.33 | 334.33 | 334.33 | 334.33 | -0.77% |
| Feb 21, 2025 | 336.93 | 336.93 | 336.93 | 336.93 | 336.93 | -2.93% |
| Feb 20, 2025 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | -0.91% |
| Feb 19, 2025 | 350.27 | 350.27 | 350.27 | 350.27 | 350.27 | -0.34% |
| Feb 18, 2025 | 351.48 | 351.48 | 351.48 | 351.48 | 351.48 | 0.47% |
| Feb 14, 2025 | 349.82 | 349.82 | 349.82 | 349.82 | 349.82 | -0.07% |
| Feb 13, 2025 | 350.08 | 350.08 | 350.08 | 350.08 | 350.08 | 1.17% |