Vanguard Russell 2000 Index Fund Institutional Shares (VRTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
459.64
+5.58 (1.23%)
At close: Jul 9, 2026
VRTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 454.06 | 454.06 | 454.06 | 454.06 | 454.06 | -0.87% |
| Jul 7, 2026 | 458.06 | 458.06 | 458.06 | 458.06 | 458.06 | -0.90% |
| Jul 6, 2026 | 462.21 | 462.21 | 462.21 | 462.21 | 462.21 | 0.45% |
| Jul 2, 2026 | 460.13 | 460.13 | 460.13 | 460.13 | 460.13 | -0.55% |
| Jul 1, 2026 | 462.66 | 462.66 | 462.66 | 462.66 | 462.66 | -0.39% |
| Jun 30, 2026 | 464.45 | 464.45 | 464.45 | 464.45 | 464.45 | 0.50% |
| Jun 29, 2026 | 462.14 | 462.14 | 462.14 | 462.14 | 462.14 | 0.01% |
| Jun 26, 2026 | 462.11 | 462.11 | 462.11 | 462.11 | 462.11 | 0.08% |
| Jun 25, 2026 | 461.74 | 461.74 | 461.74 | 461.74 | 461.74 | 0.72% |
| Jun 24, 2026 | 458.46 | 458.46 | 458.46 | 458.46 | 458.46 | 0.37% |
| Jun 23, 2026 | 456.75 | 456.75 | 456.75 | 456.75 | 456.75 | -0.96% |
| Jun 22, 2026 | 461.17 | 461.17 | 461.17 | 461.17 | 461.17 | 0.83% |
| Jun 18, 2026 | 457.38 | 457.38 | 457.38 | 457.38 | 457.38 | 2.12% |
| Jun 17, 2026 | 449.02 | 449.02 | 449.02 | 449.02 | 447.88 | -0.72% |
| Jun 16, 2026 | 452.27 | 452.27 | 452.27 | 452.27 | 451.12 | -0.87% |
| Jun 15, 2026 | 456.24 | 456.24 | 456.24 | 456.24 | 455.08 | 0.75% |
| Jun 12, 2026 | 452.83 | 452.83 | 452.83 | 452.83 | 451.68 | 0.79% |
| Jun 11, 2026 | 449.26 | 449.26 | 449.26 | 449.26 | 448.12 | 3.02% |
| Jun 10, 2026 | 436.08 | 436.08 | 436.08 | 436.08 | 434.97 | -1.10% |
| Jun 9, 2026 | 440.91 | 440.91 | 440.91 | 440.91 | 439.79 | 0.41% |
| Jun 8, 2026 | 439.12 | 439.12 | 439.12 | 439.12 | 438.01 | 0.78% |
| Jun 5, 2026 | 435.74 | 435.74 | 435.74 | 435.74 | 434.63 | -3.46% |
| Jun 4, 2026 | 451.35 | 451.35 | 451.35 | 451.35 | 450.20 | 1.45% |
| Jun 3, 2026 | 444.91 | 444.91 | 444.91 | 444.91 | 443.78 | -1.31% |
| Jun 2, 2026 | 450.82 | 450.82 | 450.82 | 450.82 | 449.68 | 0.90% |
| Jun 1, 2026 | 446.78 | 446.78 | 446.78 | 446.78 | 445.65 | -0.45% |
| May 29, 2026 | 448.81 | 448.81 | 448.81 | 448.81 | 447.67 | -0.57% |
| May 28, 2026 | 451.40 | 451.40 | 451.40 | 451.40 | 450.25 | 0.57% |
| May 27, 2026 | 448.82 | 448.82 | 448.82 | 448.82 | 447.68 | -0.02% |
| May 26, 2026 | 448.91 | 448.91 | 448.91 | 448.91 | 447.77 | 1.79% |
| May 22, 2026 | 441.01 | 441.01 | 441.01 | 441.01 | 439.89 | 0.91% |
| May 21, 2026 | 437.02 | 437.02 | 437.02 | 437.02 | 435.91 | 0.93% |
| May 20, 2026 | 432.98 | 432.98 | 432.98 | 432.98 | 431.88 | 2.56% |
| May 19, 2026 | 422.17 | 422.17 | 422.17 | 422.17 | 421.10 | -1.01% |
| May 18, 2026 | 426.47 | 426.47 | 426.47 | 426.47 | 425.39 | -0.64% |
| May 15, 2026 | 429.22 | 429.22 | 429.22 | 429.22 | 428.13 | -2.41% |
| May 14, 2026 | 439.84 | 439.84 | 439.84 | 439.84 | 438.72 | 0.68% |
| May 13, 2026 | 436.88 | 436.88 | 436.88 | 436.88 | 435.77 | 0.04% |
| May 12, 2026 | 436.70 | 436.70 | 436.70 | 436.70 | 435.59 | -0.96% |
| May 11, 2026 | 440.95 | 440.95 | 440.95 | 440.95 | 439.83 | 0.34% |
| May 8, 2026 | 439.47 | 439.47 | 439.47 | 439.47 | 438.35 | 0.76% |
| May 7, 2026 | 436.14 | 436.14 | 436.14 | 436.14 | 435.03 | -1.63% |
| May 6, 2026 | 443.36 | 443.36 | 443.36 | 443.36 | 442.23 | 1.47% |
| May 5, 2026 | 436.95 | 436.95 | 436.95 | 436.95 | 435.84 | 1.75% |
| May 4, 2026 | 429.42 | 429.42 | 429.42 | 429.42 | 428.33 | -0.60% |
| May 1, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 430.90 | 0.47% |
| Apr 30, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 428.91 | 2.21% |
| Apr 29, 2026 | 420.71 | 420.71 | 420.71 | 420.71 | 419.64 | -0.60% |
| Apr 28, 2026 | 423.25 | 423.25 | 423.25 | 423.25 | 422.18 | -1.15% |
| Apr 27, 2026 | 428.18 | 428.18 | 428.18 | 428.18 | 427.09 | 0.05% |