Vanguard Russell 2000 Index Fund Institutional Shares (VRTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
431.06
+2.01 (0.47%)
At close: Oct 9, 2026
VRTIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2026 | 431.06 | 431.06 | 431.06 | 431.06 | 431.06 | 0.47% |
| Oct 8, 2026 | 429.05 | 429.05 | 429.05 | 429.05 | 429.05 | 0.03% |
| Oct 7, 2026 | 428.90 | 428.90 | 428.90 | 428.90 | 428.90 | -1.31% |
| Oct 6, 2026 | 434.60 | 434.60 | 434.60 | 434.60 | 434.60 | -0.59% |
| Oct 5, 2026 | 437.18 | 437.18 | 437.18 | 437.18 | 437.18 | 0.51% |
| Oct 2, 2026 | 434.98 | 434.98 | 434.98 | 434.98 | 434.98 | 0.94% |
| Oct 1, 2026 | 430.94 | 430.94 | 430.94 | 430.94 | 430.94 | 0.35% |
| Sep 30, 2026 | 429.42 | 429.42 | 429.42 | 429.42 | 429.42 | -0.35% |
| Sep 29, 2026 | 430.94 | 430.94 | 430.94 | 430.94 | 430.94 | -0.35% |
| Sep 28, 2026 | 432.47 | 432.47 | 432.47 | 432.47 | 432.47 | -0.69% |
| Sep 25, 2026 | 435.47 | 435.47 | 435.47 | 435.47 | 435.47 | 0.07% |
| Sep 24, 2026 | 435.15 | 435.15 | 435.15 | 435.15 | 435.15 | -0.11% |
| Sep 23, 2026 | 435.61 | 435.61 | 435.61 | 435.61 | 435.61 | -1.77% |
| Sep 22, 2026 | 445.01 | 445.01 | 445.01 | 445.01 | 443.48 | 0.51% |
| Sep 21, 2026 | 442.76 | 442.76 | 442.76 | 442.76 | 441.23 | 0.52% |
| Sep 18, 2026 | 440.45 | 440.45 | 440.45 | 440.45 | 438.93 | -0.50% |
| Sep 17, 2026 | 442.65 | 442.65 | 442.65 | 442.65 | 441.12 | 0.55% |
| Sep 16, 2026 | 440.21 | 440.21 | 440.21 | 440.21 | 438.69 | -0.39% |
| Sep 15, 2026 | 441.95 | 441.95 | 441.95 | 441.95 | 440.43 | -0.73% |
| Sep 14, 2026 | 445.21 | 445.21 | 445.21 | 445.21 | 443.67 | -0.40% |
| Sep 11, 2026 | 447.00 | 447.00 | 447.00 | 447.00 | 445.46 | 0.46% |
| Sep 10, 2026 | 444.96 | 444.96 | 444.96 | 444.96 | 443.43 | -1.03% |
| Sep 9, 2026 | 449.57 | 449.57 | 449.57 | 449.57 | 448.02 | -1.32% |
| Sep 8, 2026 | 455.56 | 455.56 | 455.56 | 455.56 | 453.99 | -0.52% |
| Sep 4, 2026 | 457.92 | 457.92 | 457.92 | 457.92 | 456.34 | 0.26% |
| Sep 3, 2026 | 456.72 | 456.72 | 456.72 | 456.72 | 455.15 | 0.52% |
| Sep 2, 2026 | 454.38 | 454.38 | 454.38 | 454.38 | 452.81 | 1.13% |
| Sep 1, 2026 | 449.29 | 449.29 | 449.29 | 449.29 | 447.74 | -1.21% |
| Aug 31, 2026 | 454.81 | 454.81 | 454.81 | 454.81 | 453.24 | -0.53% |
| Aug 28, 2026 | 457.22 | 457.22 | 457.22 | 457.22 | 455.64 | -1.38% |
| Aug 27, 2026 | 463.64 | 463.64 | 463.64 | 463.64 | 462.04 | 0.28% |
| Aug 26, 2026 | 462.34 | 462.34 | 462.34 | 462.34 | 460.75 | -0.14% |
| Aug 25, 2026 | 462.97 | 462.97 | 462.97 | 462.97 | 461.37 | 0.50% |
| Aug 24, 2026 | 460.66 | 460.66 | 460.66 | 460.66 | 459.07 | -0.75% |
| Aug 21, 2026 | 464.16 | 464.16 | 464.16 | 464.16 | 462.56 | 0.86% |
| Aug 20, 2026 | 460.22 | 460.22 | 460.22 | 460.22 | 458.63 | -1.33% |
| Aug 19, 2026 | 466.44 | 466.44 | 466.44 | 466.44 | 464.83 | 0.50% |
| Aug 18, 2026 | 464.11 | 464.11 | 464.11 | 464.11 | 462.51 | -1.29% |
| Aug 17, 2026 | 470.18 | 470.18 | 470.18 | 470.18 | 468.56 | -0.32% |
| Aug 14, 2026 | 471.69 | 471.69 | 471.69 | 471.69 | 470.06 | 0.52% |
| Aug 13, 2026 | 469.23 | 469.23 | 469.23 | 469.23 | 467.61 | 0.24% |
| Aug 12, 2026 | 468.09 | 468.09 | 468.09 | 468.09 | 466.48 | 0.61% |
| Aug 11, 2026 | 465.25 | 465.25 | 465.25 | 465.25 | 463.65 | 0.32% |
| Aug 10, 2026 | 463.75 | 463.75 | 463.75 | 463.75 | 462.15 | -0.55% |
| Aug 7, 2026 | 466.33 | 466.33 | 466.33 | 466.33 | 464.72 | 1.10% |
| Aug 6, 2026 | 461.24 | 461.24 | 461.24 | 461.24 | 459.65 | -0.58% |
| Aug 5, 2026 | 463.93 | 463.93 | 463.93 | 463.93 | 462.33 | -0.58% |
| Aug 4, 2026 | 466.66 | 466.66 | 466.66 | 466.66 | 465.05 | 1.85% |
| Aug 3, 2026 | 458.19 | 458.19 | 458.19 | 458.19 | 456.61 | 1.73% |
| Jul 31, 2026 | 450.38 | 450.38 | 450.38 | 450.38 | 448.83 | -0.49% |