Vanguard Russell 2000 Index Fund Institutional Shares (VRTIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
313.41
-0.85 (-0.27%)
May 23, 2025, 4:00 PM EDT
VRTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 313.41 | 313.41 | 313.41 | 313.41 | 313.41 | -0.27% |
| May 22, 2025 | 314.26 | 314.26 | 314.26 | 314.26 | 314.26 | -0.04% |
| May 21, 2025 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | -2.80% |
| May 20, 2025 | 323.45 | 323.45 | 323.45 | 323.45 | 323.45 | 0.06% |
| May 19, 2025 | 323.26 | 323.26 | 323.26 | 323.26 | 323.26 | -0.41% |
| May 16, 2025 | 324.60 | 324.60 | 324.60 | 324.60 | 324.60 | 0.91% |
| May 15, 2025 | 321.68 | 321.68 | 321.68 | 321.68 | 321.68 | 0.54% |
| May 14, 2025 | 319.94 | 319.94 | 319.94 | 319.94 | 319.94 | -0.88% |
| May 13, 2025 | 322.77 | 322.77 | 322.77 | 322.77 | 322.77 | 0.49% |
| May 12, 2025 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | 3.42% |
| May 9, 2025 | 310.57 | 310.57 | 310.57 | 310.57 | 310.57 | -0.16% |
| May 8, 2025 | 311.06 | 311.06 | 311.06 | 311.06 | 311.06 | 1.85% |
| May 7, 2025 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | 0.33% |
| May 6, 2025 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | -1.05% |
| May 5, 2025 | 307.63 | 307.63 | 307.63 | 307.63 | 307.63 | -0.81% |
| May 2, 2025 | 310.13 | 310.13 | 310.13 | 310.13 | 310.13 | 2.27% |
| May 1, 2025 | 303.24 | 303.24 | 303.24 | 303.24 | 303.24 | 0.60% |
| Apr 30, 2025 | 301.43 | 301.43 | 301.43 | 301.43 | 301.43 | -0.62% |
| Apr 29, 2025 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | 0.56% |
| Apr 28, 2025 | 301.61 | 301.61 | 301.61 | 301.61 | 301.61 | 0.41% |
| 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% |