Vanguard Russell 2000 Index Fund Institutional Shares (VRTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
383.62
+8.58 (2.29%)
At close: Mar 23, 2026
VRTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 375.04 | 375.04 | 375.04 | 375.04 | 375.04 | -2.25% |
| Mar 19, 2026 | 383.67 | 383.67 | 383.67 | 383.67 | 383.67 | 0.65% |
| Mar 18, 2026 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | -1.64% |
| Mar 17, 2026 | 387.55 | 387.55 | 387.55 | 387.55 | 387.55 | 0.67% |
| Mar 16, 2026 | 384.96 | 384.96 | 384.96 | 384.96 | 384.96 | 0.95% |
| Mar 13, 2026 | 381.32 | 381.32 | 381.32 | 381.32 | 381.32 | -0.34% |
| Mar 12, 2026 | 382.62 | 382.62 | 382.62 | 382.62 | 382.62 | -2.12% |
| Mar 11, 2026 | 390.89 | 390.89 | 390.89 | 390.89 | 390.89 | -0.20% |
| Mar 10, 2026 | 391.67 | 391.67 | 391.67 | 391.67 | 391.67 | -0.21% |
| Mar 9, 2026 | 392.49 | 392.49 | 392.49 | 392.49 | 392.49 | 1.13% |
| Mar 6, 2026 | 388.11 | 388.11 | 388.11 | 388.11 | 388.11 | -2.32% |
| Mar 5, 2026 | 397.32 | 397.32 | 397.32 | 397.32 | 397.32 | -1.91% |
| Mar 4, 2026 | 405.05 | 405.05 | 405.05 | 405.05 | 405.05 | 1.07% |
| Mar 3, 2026 | 400.78 | 400.78 | 400.78 | 400.78 | 400.78 | -1.79% |
| Mar 2, 2026 | 408.08 | 408.08 | 408.08 | 408.08 | 408.08 | 0.91% |
| 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% |