Vanguard Russell 2000 Index Fund Institutional Shares (VRTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
363.98
-1.77 (-0.48%)
Aug 29, 2025, 4:00 PM EDT
VRTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 363.98 | 363.98 | 363.98 | 363.98 | 363.98 | -0.48% |
| Aug 28, 2025 | 365.75 | 365.75 | 365.75 | 365.75 | 365.75 | 0.19% |
| Aug 27, 2025 | 365.04 | 365.04 | 365.04 | 365.04 | 365.04 | 0.65% |
| Aug 26, 2025 | 362.70 | 362.70 | 362.70 | 362.70 | 362.70 | 0.83% |
| Aug 25, 2025 | 359.70 | 359.70 | 359.70 | 359.70 | 359.70 | -0.96% |
| Aug 22, 2025 | 363.19 | 363.19 | 363.19 | 363.19 | 363.19 | 3.87% |
| Aug 21, 2025 | 349.67 | 349.67 | 349.67 | 349.67 | 349.67 | 0.21% |
| Aug 20, 2025 | 348.92 | 348.92 | 348.92 | 348.92 | 348.92 | -0.32% |
| Aug 19, 2025 | 350.03 | 350.03 | 350.03 | 350.03 | 350.03 | -0.78% |
| Aug 18, 2025 | 352.77 | 352.77 | 352.77 | 352.77 | 352.77 | 0.36% |
| Aug 15, 2025 | 351.52 | 351.52 | 351.52 | 351.52 | 351.52 | -0.50% |
| Aug 14, 2025 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | -1.24% |
| Aug 13, 2025 | 357.73 | 357.73 | 357.73 | 357.73 | 357.73 | 1.99% |
| Aug 12, 2025 | 350.76 | 350.76 | 350.76 | 350.76 | 350.76 | 3.00% |
| Aug 11, 2025 | 340.56 | 340.56 | 340.56 | 340.56 | 340.56 | -0.08% |
| Aug 8, 2025 | 340.82 | 340.82 | 340.82 | 340.82 | 340.82 | 0.17% |
| Aug 7, 2025 | 340.23 | 340.23 | 340.23 | 340.23 | 340.23 | -0.29% |
| Aug 6, 2025 | 341.23 | 341.23 | 341.23 | 341.23 | 341.23 | -0.20% |
| Aug 5, 2025 | 341.90 | 341.90 | 341.90 | 341.90 | 341.90 | 0.61% |
| Aug 4, 2025 | 339.83 | 339.83 | 339.83 | 339.83 | 339.83 | 2.11% |
| Aug 1, 2025 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | -2.03% |
| Jul 31, 2025 | 339.68 | 339.68 | 339.68 | 339.68 | 339.68 | -0.92% |
| Jul 30, 2025 | 342.85 | 342.85 | 342.85 | 342.85 | 342.85 | -0.47% |
| Jul 29, 2025 | 344.47 | 344.47 | 344.47 | 344.47 | 344.47 | -0.61% |
| Jul 28, 2025 | 346.59 | 346.59 | 346.59 | 346.59 | 346.59 | -0.19% |
| Jul 25, 2025 | 347.26 | 347.26 | 347.26 | 347.26 | 347.26 | 0.40% |
| Jul 24, 2025 | 345.88 | 345.88 | 345.88 | 345.88 | 345.88 | -1.36% |
| Jul 23, 2025 | 350.64 | 350.64 | 350.64 | 350.64 | 350.64 | 1.53% |
| Jul 22, 2025 | 345.35 | 345.35 | 345.35 | 345.35 | 345.35 | 0.79% |
| Jul 21, 2025 | 342.66 | 342.66 | 342.66 | 342.66 | 342.66 | -0.40% |
| Jul 18, 2025 | 344.03 | 344.03 | 344.03 | 344.03 | 344.03 | -0.60% |
| Jul 17, 2025 | 346.12 | 346.12 | 346.12 | 346.12 | 346.12 | 1.21% |
| 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% |