Vanguard Russell 2000 Index Fund Institutional Shares (VRTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
441.01
+3.99 (0.91%)
At close: May 22, 2026
VRTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 441.01 | 441.01 | 441.01 | 441.01 | 441.01 | 0.91% |
| May 21, 2026 | 437.02 | 437.02 | 437.02 | 437.02 | 437.02 | 0.93% |
| May 20, 2026 | 432.98 | 432.98 | 432.98 | 432.98 | 432.98 | 2.56% |
| May 19, 2026 | 422.17 | 422.17 | 422.17 | 422.17 | 422.17 | -1.01% |
| May 18, 2026 | 426.47 | 426.47 | 426.47 | 426.47 | 426.47 | -0.64% |
| May 15, 2026 | 429.22 | 429.22 | 429.22 | 429.22 | 429.22 | -2.41% |
| May 14, 2026 | 439.84 | 439.84 | 439.84 | 439.84 | 439.84 | 0.68% |
| May 13, 2026 | 436.88 | 436.88 | 436.88 | 436.88 | 436.88 | 0.04% |
| May 12, 2026 | 436.70 | 436.70 | 436.70 | 436.70 | 436.70 | -0.96% |
| May 11, 2026 | 440.95 | 440.95 | 440.95 | 440.95 | 440.95 | 0.34% |
| May 8, 2026 | 439.47 | 439.47 | 439.47 | 439.47 | 439.47 | 0.76% |
| May 7, 2026 | 436.14 | 436.14 | 436.14 | 436.14 | 436.14 | -1.63% |
| May 6, 2026 | 443.36 | 443.36 | 443.36 | 443.36 | 443.36 | 1.47% |
| May 5, 2026 | 436.95 | 436.95 | 436.95 | 436.95 | 436.95 | 1.75% |
| May 4, 2026 | 429.42 | 429.42 | 429.42 | 429.42 | 429.42 | -0.60% |
| May 1, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0.47% |
| Apr 30, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 2.21% |
| Apr 29, 2026 | 420.71 | 420.71 | 420.71 | 420.71 | 420.71 | -0.60% |
| Apr 28, 2026 | 423.25 | 423.25 | 423.25 | 423.25 | 423.25 | -1.15% |
| Apr 27, 2026 | 428.18 | 428.18 | 428.18 | 428.18 | 428.18 | 0.05% |
| Apr 24, 2026 | 427.97 | 427.97 | 427.97 | 427.97 | 427.97 | 0.43% |
| Apr 23, 2026 | 426.14 | 426.14 | 426.14 | 426.14 | 426.14 | -0.37% |
| Apr 22, 2026 | 427.71 | 427.71 | 427.71 | 427.71 | 427.71 | 0.74% |
| Apr 21, 2026 | 424.57 | 424.57 | 424.57 | 424.57 | 424.57 | -1.00% |
| Apr 20, 2026 | 428.86 | 428.86 | 428.86 | 428.86 | 428.86 | 0.58% |
| Apr 17, 2026 | 426.38 | 426.38 | 426.38 | 426.38 | 426.38 | 2.11% |
| Apr 16, 2026 | 417.57 | 417.57 | 417.57 | 417.57 | 417.57 | 0.22% |
| Apr 15, 2026 | 416.66 | 416.66 | 416.66 | 416.66 | 416.66 | 0.31% |
| Apr 14, 2026 | 415.39 | 415.39 | 415.39 | 415.39 | 415.39 | 1.32% |
| Apr 13, 2026 | 409.99 | 409.99 | 409.99 | 409.99 | 409.99 | 1.52% |
| Apr 10, 2026 | 403.86 | 403.86 | 403.86 | 403.86 | 403.86 | -0.21% |
| Apr 9, 2026 | 404.72 | 404.72 | 404.72 | 404.72 | 404.72 | 0.61% |
| Apr 8, 2026 | 402.27 | 402.27 | 402.27 | 402.27 | 402.27 | 2.97% |
| Apr 7, 2026 | 390.68 | 390.68 | 390.68 | 390.68 | 390.68 | 0.17% |
| Apr 6, 2026 | 390.01 | 390.01 | 390.01 | 390.01 | 390.01 | 0.42% |
| Apr 2, 2026 | 388.38 | 388.38 | 388.38 | 388.38 | 388.38 | 0.71% |
| Apr 1, 2026 | 385.64 | 385.64 | 385.64 | 385.64 | 385.64 | 0.64% |
| Mar 31, 2026 | 383.17 | 383.17 | 383.17 | 383.17 | 383.17 | 3.45% |
| Mar 30, 2026 | 370.38 | 370.38 | 370.38 | 370.38 | 370.38 | -1.45% |
| Mar 27, 2026 | 375.83 | 375.83 | 375.83 | 375.83 | 375.83 | -1.74% |
| Mar 26, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | -1.69% |
| Mar 25, 2026 | 389.09 | 389.09 | 389.09 | 389.09 | 389.09 | 1.23% |
| Mar 24, 2026 | 384.35 | 384.35 | 384.35 | 384.35 | 384.35 | 0.45% |
| Mar 23, 2026 | 383.62 | 383.62 | 383.62 | 383.62 | 382.62 | 2.29% |
| Mar 20, 2026 | 375.04 | 375.04 | 375.04 | 375.04 | 374.06 | -2.25% |
| Mar 19, 2026 | 383.67 | 383.67 | 383.67 | 383.67 | 382.67 | 0.65% |
| Mar 18, 2026 | 381.20 | 381.20 | 381.20 | 381.20 | 380.20 | -1.64% |
| Mar 17, 2026 | 387.55 | 387.55 | 387.55 | 387.55 | 386.54 | 0.67% |
| Mar 16, 2026 | 384.96 | 384.96 | 384.96 | 384.96 | 383.95 | 0.95% |
| Mar 13, 2026 | 381.32 | 381.32 | 381.32 | 381.32 | 380.32 | -0.34% |