Vanguard Russell 2000 Index Fund Institutional Shares (VRTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
379.16
+7.96 (2.14%)
At close: Nov 25, 2025
VRTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 25, 2025 | 379.16 | 379.16 | 379.16 | 379.16 | 379.16 | 2.14% |
| Nov 24, 2025 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | 1.89% |
| Nov 21, 2025 | 364.31 | 364.31 | 364.31 | 364.31 | 364.31 | 2.80% |
| Nov 20, 2025 | 354.38 | 354.38 | 354.38 | 354.38 | 354.38 | -1.82% |
| Nov 19, 2025 | 360.95 | 360.95 | 360.95 | 360.95 | 360.95 | -0.04% |
| Nov 18, 2025 | 361.09 | 361.09 | 361.09 | 361.09 | 361.09 | 0.32% |
| Nov 17, 2025 | 359.94 | 359.94 | 359.94 | 359.94 | 359.94 | -1.94% |
| Nov 14, 2025 | 367.06 | 367.06 | 367.06 | 367.06 | 367.06 | 0.25% |
| Nov 13, 2025 | 366.15 | 366.15 | 366.15 | 366.15 | 366.15 | -2.77% |
| Nov 12, 2025 | 376.57 | 376.57 | 376.57 | 376.57 | 376.57 | -0.30% |
| Nov 11, 2025 | 377.70 | 377.70 | 377.70 | 377.70 | 377.70 | 0.11% |
| Nov 10, 2025 | 377.30 | 377.30 | 377.30 | 377.30 | 377.30 | 0.95% |
| Nov 7, 2025 | 373.74 | 373.74 | 373.74 | 373.74 | 373.74 | 0.59% |
| Nov 6, 2025 | 371.56 | 371.56 | 371.56 | 371.56 | 371.56 | -1.86% |
| Nov 5, 2025 | 378.62 | 378.62 | 378.62 | 378.62 | 378.62 | 1.54% |
| Nov 4, 2025 | 372.86 | 372.86 | 372.86 | 372.86 | 372.86 | -1.77% |
| Nov 3, 2025 | 379.59 | 379.59 | 379.59 | 379.59 | 379.59 | -0.33% |
| Oct 31, 2025 | 380.83 | 380.83 | 380.83 | 380.83 | 380.83 | 0.55% |
| Oct 30, 2025 | 378.74 | 378.74 | 378.74 | 378.74 | 378.74 | -0.76% |
| Oct 29, 2025 | 381.64 | 381.64 | 381.64 | 381.64 | 381.64 | -0.87% |
| Oct 28, 2025 | 384.98 | 384.98 | 384.98 | 384.98 | 384.98 | -0.55% |
| Oct 27, 2025 | 387.10 | 387.10 | 387.10 | 387.10 | 387.10 | 0.28% |
| Oct 24, 2025 | 386.02 | 386.02 | 386.02 | 386.02 | 386.02 | 1.25% |
| Oct 23, 2025 | 381.27 | 381.27 | 381.27 | 381.27 | 381.27 | 1.27% |
| Oct 22, 2025 | 376.49 | 376.49 | 376.49 | 376.49 | 376.49 | -1.45% |
| Oct 21, 2025 | 382.04 | 382.04 | 382.04 | 382.04 | 382.04 | -0.49% |
| Oct 20, 2025 | 383.91 | 383.91 | 383.91 | 383.91 | 383.91 | 1.95% |
| Oct 17, 2025 | 376.58 | 376.58 | 376.58 | 376.58 | 376.58 | -0.60% |
| Oct 16, 2025 | 378.85 | 378.85 | 378.85 | 378.85 | 378.85 | -2.09% |
| Oct 15, 2025 | 386.95 | 386.95 | 386.95 | 386.95 | 386.95 | 0.98% |
| Oct 14, 2025 | 383.19 | 383.19 | 383.19 | 383.19 | 383.19 | 1.38% |
| Oct 13, 2025 | 377.96 | 377.96 | 377.96 | 377.96 | 377.96 | 2.79% |
| Oct 10, 2025 | 367.70 | 367.70 | 367.70 | 367.70 | 367.70 | -3.00% |
| Oct 9, 2025 | 379.08 | 379.08 | 379.08 | 379.08 | 379.08 | -0.61% |
| Oct 8, 2025 | 381.40 | 381.40 | 381.40 | 381.40 | 381.40 | 1.04% |
| Oct 7, 2025 | 377.47 | 377.47 | 377.47 | 377.47 | 377.47 | -1.12% |
| Oct 6, 2025 | 381.74 | 381.74 | 381.74 | 381.74 | 381.74 | 0.41% |
| Oct 3, 2025 | 380.18 | 380.18 | 380.18 | 380.18 | 380.18 | 0.72% |
| Oct 2, 2025 | 377.45 | 377.45 | 377.45 | 377.45 | 377.45 | 0.66% |
| Oct 1, 2025 | 374.96 | 374.96 | 374.96 | 374.96 | 374.96 | 0.25% |
| Sep 30, 2025 | 374.04 | 374.04 | 374.04 | 374.04 | 374.04 | 0.10% |
| Sep 29, 2025 | 373.68 | 373.68 | 373.68 | 373.68 | 373.68 | 0.04% |
| Sep 26, 2025 | 373.52 | 373.52 | 373.52 | 373.52 | 373.52 | 0.97% |
| Sep 25, 2025 | 369.94 | 369.94 | 369.94 | 369.94 | 369.94 | -0.98% |
| Sep 24, 2025 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | -1.26% |
| Sep 23, 2025 | 377.07 | 377.07 | 377.07 | 378.38 | 377.07 | -0.24% |
| Sep 22, 2025 | 377.97 | 377.97 | 377.97 | 379.28 | 377.97 | 0.60% |
| Sep 19, 2025 | 375.72 | 375.72 | 375.72 | 377.03 | 375.72 | -0.77% |
| Sep 18, 2025 | 378.62 | 378.62 | 378.62 | 379.94 | 378.62 | 2.51% |
| Sep 17, 2025 | 369.36 | 369.36 | 369.36 | 370.64 | 369.36 | 0.18% |