Vanguard Russell 2000 Index Fund Institutional Shares (VRTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
402.65
+3.13 (0.78%)
At close: Jan 9, 2026
VRTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 15, 2025 | 387.96 | 387.96 | 387.96 | 389.50 | 387.96 | -0.78% |
| Dec 12, 2025 | 391.03 | 391.03 | 391.03 | 392.58 | 391.03 | -1.51% |
| Dec 11, 2025 | 397.01 | 397.01 | 397.01 | 398.59 | 397.01 | 1.21% |
| Dec 10, 2025 | 392.25 | 392.25 | 392.25 | 393.81 | 392.25 | 1.32% |
| Dec 9, 2025 | 387.13 | 387.13 | 387.13 | 388.67 | 387.13 | 0.22% |
| Dec 8, 2025 | 386.30 | 386.30 | 386.30 | 387.83 | 386.30 | -0.02% |
| Dec 5, 2025 | 386.37 | 386.37 | 386.37 | 387.90 | 386.36 | -0.37% |
| Dec 4, 2025 | 387.80 | 387.80 | 387.80 | 389.34 | 387.80 | 0.77% |
| Dec 3, 2025 | 384.85 | 384.85 | 384.85 | 386.38 | 384.85 | 1.91% |
| Dec 2, 2025 | 377.63 | 377.63 | 377.63 | 379.13 | 377.63 | -0.17% |
| Dec 1, 2025 | 378.26 | 378.26 | 378.26 | 379.76 | 378.26 | -1.24% |
| Nov 28, 2025 | 382.99 | 382.99 | 382.99 | 384.51 | 382.99 | 0.59% |
| Nov 26, 2025 | 380.75 | 380.75 | 380.75 | 382.26 | 380.75 | 0.82% |
| Nov 25, 2025 | 377.66 | 377.66 | 377.66 | 379.16 | 377.66 | 2.14% |
| Nov 24, 2025 | 369.73 | 369.73 | 369.73 | 371.20 | 369.73 | 1.89% |
| Nov 21, 2025 | 362.87 | 362.87 | 362.87 | 364.31 | 362.87 | 2.80% |
| Nov 20, 2025 | 352.98 | 352.98 | 352.98 | 354.38 | 352.98 | -1.82% |
| Nov 19, 2025 | 359.52 | 359.52 | 359.52 | 360.95 | 359.52 | -0.04% |
| Nov 18, 2025 | 359.66 | 359.66 | 359.66 | 361.09 | 359.66 | 0.32% |
| Nov 17, 2025 | 358.52 | 358.52 | 358.52 | 359.94 | 358.52 | -1.94% |
| Nov 14, 2025 | 365.61 | 365.61 | 365.61 | 367.06 | 365.61 | 0.25% |
| Nov 13, 2025 | 364.70 | 364.70 | 364.70 | 366.15 | 364.70 | -2.77% |
| Nov 12, 2025 | 375.08 | 375.08 | 375.08 | 376.57 | 375.08 | -0.30% |
| Nov 11, 2025 | 376.21 | 376.21 | 376.21 | 377.70 | 376.21 | 0.11% |
| Nov 10, 2025 | 375.81 | 375.81 | 375.81 | 377.30 | 375.81 | 0.95% |
| Nov 7, 2025 | 372.26 | 372.26 | 372.26 | 373.74 | 372.26 | 0.59% |
| Nov 6, 2025 | 370.09 | 370.09 | 370.09 | 371.56 | 370.09 | -1.86% |
| Nov 5, 2025 | 377.12 | 377.12 | 377.12 | 378.62 | 377.12 | 1.54% |
| Nov 4, 2025 | 371.38 | 371.38 | 371.38 | 372.86 | 371.38 | -1.77% |
| Nov 3, 2025 | 378.09 | 378.09 | 378.09 | 379.59 | 378.09 | -0.33% |
| Oct 31, 2025 | 379.32 | 379.32 | 379.32 | 380.83 | 379.32 | 0.55% |
| Oct 30, 2025 | 377.24 | 377.24 | 377.24 | 378.74 | 377.24 | -0.76% |
| Oct 29, 2025 | 380.13 | 380.13 | 380.13 | 381.64 | 380.13 | -0.87% |