Vanguard Russell 2000 Index Fund Institutional Shares (VRTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
411.24
+2.15 (0.53%)
Feb 26, 2026, 9:30 AM EST
VRTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 404.40 | 404.40 | 404.40 | 404.40 | 404.40 | -1.66% |
| Feb 26, 2026 | 411.24 | 411.24 | 411.24 | 411.24 | 411.24 | 0.53% |
| Feb 25, 2026 | 409.09 | 409.09 | 409.09 | 409.09 | 409.09 | 0.42% |
| Feb 24, 2026 | 407.39 | 407.39 | 407.39 | 407.39 | 407.39 | 1.20% |
| Feb 23, 2026 | 402.57 | 402.57 | 402.57 | 402.57 | 402.57 | -1.60% |
| Feb 20, 2026 | 409.12 | 409.12 | 409.12 | 409.12 | 409.12 | -0.05% |
| Feb 19, 2026 | 409.31 | 409.31 | 409.31 | 409.31 | 409.31 | 0.24% |
| Feb 18, 2026 | 408.31 | 408.31 | 408.31 | 408.31 | 408.31 | 0.46% |
| Feb 17, 2026 | 406.45 | 406.45 | 406.45 | 406.45 | 406.45 | 0.01% |
| Feb 13, 2026 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | 1.20% |
| Feb 12, 2026 | 401.58 | 401.58 | 401.58 | 401.58 | 401.58 | -2.01% |
| Feb 11, 2026 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | -0.38% |
| Feb 10, 2026 | 411.37 | 411.37 | 411.37 | 411.37 | 411.37 | -0.34% |
| Feb 9, 2026 | 412.77 | 412.77 | 412.77 | 412.77 | 412.77 | 0.71% |
| Feb 6, 2026 | 409.88 | 409.88 | 409.88 | 409.88 | 409.88 | 3.60% |
| Feb 5, 2026 | 395.64 | 395.64 | 395.64 | 395.64 | 395.64 | -1.78% |
| Feb 4, 2026 | 402.83 | 402.83 | 402.83 | 402.83 | 402.83 | -0.90% |
| Feb 3, 2026 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | 0.31% |
| Feb 2, 2026 | 405.23 | 405.23 | 405.23 | 405.23 | 405.23 | 1.02% |
| Jan 30, 2026 | 401.15 | 401.15 | 401.15 | 401.15 | 401.15 | -1.54% |
| Jan 29, 2026 | 407.42 | 407.42 | 407.42 | 407.42 | 407.42 | 0.04% |
| Jan 28, 2026 | 407.24 | 407.24 | 407.24 | 407.24 | 407.24 | -0.49% |
| Jan 27, 2026 | 409.25 | 409.25 | 409.25 | 409.25 | 409.25 | 0.26% |
| Jan 26, 2026 | 408.17 | 408.17 | 408.17 | 408.17 | 408.17 | -0.35% |
| Jan 23, 2026 | 409.62 | 409.62 | 409.62 | 409.62 | 409.62 | -1.82% |
| Jan 22, 2026 | 417.23 | 417.23 | 417.23 | 417.23 | 417.23 | 0.76% |
| Jan 21, 2026 | 414.07 | 414.07 | 414.07 | 414.07 | 414.07 | 2.00% |
| Jan 20, 2026 | 405.96 | 405.96 | 405.96 | 405.96 | 405.96 | -1.21% |
| Jan 16, 2026 | 410.93 | 410.93 | 410.93 | 410.93 | 410.93 | 0.12% |
| Jan 15, 2026 | 410.43 | 410.43 | 410.43 | 410.43 | 410.43 | 0.87% |
| Jan 14, 2026 | 406.87 | 406.87 | 406.87 | 406.87 | 406.87 | 0.71% |
| Jan 13, 2026 | 404.02 | 404.02 | 404.02 | 404.02 | 404.02 | -0.10% |
| Jan 12, 2026 | 404.42 | 404.42 | 404.42 | 404.42 | 404.42 | 0.44% |
| Jan 9, 2026 | 402.65 | 402.65 | 402.65 | 402.65 | 402.65 | 0.78% |
| Jan 8, 2026 | 399.52 | 399.52 | 399.52 | 399.52 | 399.52 | 1.11% |
| Jan 7, 2026 | 395.15 | 395.15 | 395.15 | 395.15 | 395.15 | -0.29% |
| Jan 6, 2026 | 396.29 | 396.29 | 396.29 | 396.29 | 396.29 | 1.37% |
| Jan 5, 2026 | 390.92 | 390.92 | 390.92 | 390.92 | 390.92 | 1.59% |
| Jan 2, 2026 | 384.82 | 384.82 | 384.82 | 384.82 | 384.82 | 1.06% |
| Dec 31, 2025 | 380.77 | 380.77 | 380.77 | 380.77 | 380.77 | -0.71% |
| Dec 30, 2025 | 383.48 | 383.48 | 383.48 | 383.48 | 383.48 | -0.76% |
| Dec 29, 2025 | 386.41 | 386.41 | 386.41 | 386.41 | 386.41 | -0.57% |
| Dec 26, 2025 | 388.62 | 388.62 | 388.62 | 388.62 | 388.62 | -0.53% |
| Dec 24, 2025 | 390.71 | 390.71 | 390.71 | 390.71 | 390.71 | 0.27% |
| Dec 23, 2025 | 389.64 | 389.64 | 389.64 | 389.64 | 389.64 | -0.69% |
| Dec 22, 2025 | 392.34 | 392.34 | 392.34 | 392.34 | 392.34 | 0.77% |
| Dec 19, 2025 | 387.81 | 387.81 | 387.81 | 389.35 | 387.81 | 0.86% |
| Dec 18, 2025 | 384.49 | 384.49 | 384.49 | 386.02 | 384.49 | 0.63% |
| Dec 17, 2025 | 382.09 | 382.09 | 382.09 | 383.61 | 382.09 | -1.07% |
| Dec 16, 2025 | 386.23 | 386.23 | 386.23 | 387.76 | 386.23 | -0.45% |