Vanguard Russell 2000 Index Fund Institutional Shares (VRTIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
332.06
+3.65 (1.11%)
Feb 28, 2025, 4:00 PM EST
VRTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 12, 2025 | 346.04 | 346.04 | 346.04 | 346.04 | 346.04 | -0.87% |
| Feb 11, 2025 | 349.06 | 349.06 | 349.06 | 349.06 | 349.06 | -0.53% |
| Feb 10, 2025 | 350.93 | 350.93 | 350.93 | 350.93 | 350.93 | 0.37% |
| Feb 7, 2025 | 349.65 | 349.65 | 349.65 | 349.65 | 349.65 | -1.18% |
| Feb 6, 2025 | 353.84 | 353.84 | 353.84 | 353.84 | 353.84 | -0.39% |
| Feb 5, 2025 | 355.23 | 355.23 | 355.23 | 355.23 | 355.23 | 1.14% |
| Feb 4, 2025 | 351.24 | 351.24 | 351.24 | 351.24 | 351.24 | 1.41% |
| Feb 3, 2025 | 346.35 | 346.35 | 346.35 | 346.35 | 346.35 | -1.27% |
| Jan 31, 2025 | 350.82 | 350.82 | 350.82 | 350.82 | 350.82 | -0.85% |
| Jan 30, 2025 | 353.82 | 353.82 | 353.82 | 353.82 | 353.82 | 1.07% |
| Jan 29, 2025 | 350.09 | 350.09 | 350.09 | 350.09 | 350.09 | -0.25% |
| Jan 28, 2025 | 350.96 | 350.96 | 350.96 | 350.96 | 350.96 | 0.21% |
| Jan 27, 2025 | 350.22 | 350.22 | 350.22 | 350.22 | 350.22 | -1.03% |
| Jan 24, 2025 | 353.85 | 353.85 | 353.85 | 353.85 | 353.85 | -0.30% |
| Jan 23, 2025 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 0.47% |
| Jan 22, 2025 | 353.23 | 353.23 | 353.23 | 353.23 | 353.23 | -0.61% |
| Jan 21, 2025 | 355.41 | 355.41 | 355.41 | 355.41 | 355.41 | 1.85% |
| Jan 17, 2025 | 348.96 | 348.96 | 348.96 | 348.96 | 348.96 | 0.40% |
| Jan 16, 2025 | 347.56 | 347.56 | 347.56 | 347.56 | 347.56 | 0.16% |
| Jan 15, 2025 | 347.02 | 347.02 | 347.02 | 347.02 | 347.02 | 1.99% |
| Jan 14, 2025 | 340.24 | 340.24 | 340.24 | 340.24 | 340.24 | 1.13% |
| Jan 13, 2025 | 336.43 | 336.43 | 336.43 | 336.43 | 336.43 | 0.24% |
| Jan 10, 2025 | 335.62 | 335.62 | 335.62 | 335.62 | 335.62 | -2.22% |
| Jan 8, 2025 | 343.23 | 343.23 | 343.23 | 343.23 | 343.23 | -0.48% |
| Jan 7, 2025 | 344.89 | 344.89 | 344.89 | 344.89 | 344.89 | -0.74% |
| Jan 6, 2025 | 347.47 | 347.47 | 347.47 | 347.47 | 347.47 | -0.08% |
| Jan 3, 2025 | 347.75 | 347.75 | 347.75 | 347.75 | 347.75 | 1.65% |
| Jan 2, 2025 | 342.09 | 342.09 | 342.09 | 342.09 | 342.09 | 0.07% |
| Dec 31, 2024 | 341.85 | 341.85 | 341.85 | 341.85 | 341.85 | 0.16% |
| Dec 30, 2024 | 341.32 | 341.32 | 341.32 | 341.32 | 341.32 | -0.74% |
| Dec 27, 2024 | 343.87 | 343.87 | 343.87 | 343.87 | 343.87 | -1.56% |
| Dec 26, 2024 | 349.31 | 349.31 | 349.31 | 349.31 | 349.31 | 0.90% |