Vanguard Russell 2000 Index Fund Institutional Shares (VRTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
341.99
+3.37 (1.00%)
Jul 16, 2025, 9:30 AM EDT
VRTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 341.99 | 341.99 | 341.99 | 341.99 | 341.99 | 1.00% |
| Jul 15, 2025 | 338.62 | 338.62 | 338.62 | 338.62 | 338.62 | -1.97% |
| Jul 14, 2025 | 345.41 | 345.41 | 345.41 | 345.41 | 345.41 | 0.67% |
| Jul 11, 2025 | 343.12 | 343.12 | 343.12 | 343.12 | 343.12 | -1.26% |
| Jul 10, 2025 | 347.49 | 347.49 | 347.49 | 347.49 | 347.49 | 0.49% |
| Jul 9, 2025 | 345.80 | 345.80 | 345.80 | 345.80 | 345.80 | 1.07% |
| Jul 8, 2025 | 342.14 | 342.14 | 342.14 | 342.14 | 342.14 | 0.66% |
| Jul 7, 2025 | 339.91 | 339.91 | 339.91 | 339.91 | 339.91 | -1.54% |
| Jul 3, 2025 | 345.24 | 345.24 | 345.24 | 345.24 | 345.24 | 1.02% |
| Jul 2, 2025 | 341.75 | 341.75 | 341.75 | 341.75 | 341.75 | 1.41% |
| Jul 1, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0.94% |
| Jun 30, 2025 | 333.85 | 333.85 | 333.85 | 333.85 | 333.85 | 0.16% |
| Jun 27, 2025 | 333.31 | 333.31 | 333.31 | 333.31 | 333.31 | 0.03% |
| Jun 26, 2025 | 333.21 | 333.21 | 333.21 | 333.21 | 333.21 | 1.68% |
| Jun 25, 2025 | 327.70 | 327.70 | 327.70 | 327.70 | 327.70 | -1.16% |
| Jun 24, 2025 | 331.53 | 331.53 | 331.53 | 331.53 | 331.53 | 1.34% |
| Jun 23, 2025 | 327.15 | 327.15 | 327.15 | 327.15 | 327.15 | 1.11% |
| Jun 20, 2025 | 323.55 | 323.55 | 323.55 | 323.55 | 323.55 | -0.46% |
| Jun 18, 2025 | 325.06 | 325.06 | 325.06 | 325.06 | 324.10 | 0.53% |
| Jun 17, 2025 | 323.36 | 323.36 | 323.36 | 323.36 | 322.41 | -1.04% |
| Jun 16, 2025 | 326.77 | 326.77 | 326.77 | 326.77 | 325.81 | 1.15% |
| Jun 13, 2025 | 323.07 | 323.07 | 323.07 | 323.07 | 322.12 | -1.83% |
| Jun 12, 2025 | 329.08 | 329.08 | 329.08 | 329.08 | 328.11 | -0.37% |
| Jun 11, 2025 | 330.31 | 330.31 | 330.31 | 330.31 | 329.34 | -0.38% |
| Jun 10, 2025 | 331.56 | 331.56 | 331.56 | 331.56 | 330.58 | 0.56% |
| Jun 9, 2025 | 329.70 | 329.70 | 329.70 | 329.70 | 328.73 | 0.57% |
| Jun 6, 2025 | 327.82 | 327.82 | 327.82 | 327.82 | 326.86 | 1.68% |
| Jun 5, 2025 | 322.41 | 322.41 | 322.41 | 322.41 | 321.46 | -0.05% |
| Jun 4, 2025 | 322.56 | 322.56 | 322.56 | 322.56 | 321.61 | -0.21% |
| Jun 3, 2025 | 323.25 | 323.25 | 323.25 | 323.25 | 322.30 | 1.59% |
| Jun 2, 2025 | 318.18 | 318.18 | 318.18 | 318.18 | 317.24 | 0.20% |
| May 30, 2025 | 317.55 | 317.55 | 317.55 | 317.55 | 316.62 | -0.39% |
| May 29, 2025 | 318.79 | 318.79 | 318.79 | 318.79 | 317.85 | 0.34% |
| May 28, 2025 | 317.70 | 317.70 | 317.70 | 317.70 | 316.76 | -1.08% |
| May 27, 2025 | 321.18 | 321.18 | 321.18 | 321.18 | 320.23 | 2.48% |
| May 23, 2025 | 313.41 | 313.41 | 313.41 | 313.41 | 312.49 | -0.27% |
| May 22, 2025 | 314.26 | 314.26 | 314.26 | 314.26 | 313.34 | -0.04% |
| May 21, 2025 | 314.40 | 314.40 | 314.40 | 314.40 | 313.47 | -2.80% |
| May 20, 2025 | 323.45 | 323.45 | 323.45 | 323.45 | 322.50 | 0.06% |
| May 19, 2025 | 323.26 | 323.26 | 323.26 | 323.26 | 322.31 | -0.41% |
| May 16, 2025 | 324.60 | 324.60 | 324.60 | 324.60 | 323.64 | 0.91% |
| May 15, 2025 | 321.68 | 321.68 | 321.68 | 321.68 | 320.73 | 0.54% |
| May 14, 2025 | 319.94 | 319.94 | 319.94 | 319.94 | 319.00 | -0.88% |
| May 13, 2025 | 322.77 | 322.77 | 322.77 | 322.77 | 321.82 | 0.49% |
| May 12, 2025 | 321.20 | 321.20 | 321.20 | 321.20 | 320.25 | 3.42% |
| May 9, 2025 | 310.57 | 310.57 | 310.57 | 310.57 | 309.66 | -0.16% |
| May 8, 2025 | 311.06 | 311.06 | 311.06 | 311.06 | 310.14 | 1.85% |
| May 7, 2025 | 305.40 | 305.40 | 305.40 | 305.40 | 304.50 | 0.33% |
| May 6, 2025 | 304.40 | 304.40 | 304.40 | 304.40 | 303.50 | -1.05% |
| May 5, 2025 | 307.63 | 307.63 | 307.63 | 307.63 | 306.72 | -0.81% |