Vanguard Russell 2000 Index Fund Institutional Shares (VRTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
460.22
-6.22 (-1.33%)
At close: Aug 20, 2026
VRTIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 20, 2026 | 460.22 | 460.22 | 460.22 | 460.22 | 460.22 | -1.33% |
| Aug 19, 2026 | 466.44 | 466.44 | 466.44 | 466.44 | 466.44 | 0.50% |
| Aug 18, 2026 | 464.11 | 464.11 | 464.11 | 464.11 | 464.11 | -1.29% |
| Aug 17, 2026 | 470.18 | 470.18 | 470.18 | 470.18 | 470.18 | -0.32% |
| Aug 14, 2026 | 471.69 | 471.69 | 471.69 | 471.69 | 471.69 | 0.52% |
| Aug 13, 2026 | 469.23 | 469.23 | 469.23 | 469.23 | 469.23 | 0.24% |
| Aug 12, 2026 | 468.09 | 468.09 | 468.09 | 468.09 | 468.09 | 0.61% |
| Aug 11, 2026 | 465.25 | 465.25 | 465.25 | 465.25 | 465.25 | 0.32% |
| Aug 10, 2026 | 463.75 | 463.75 | 463.75 | 463.75 | 463.75 | -0.55% |
| Aug 7, 2026 | 466.33 | 466.33 | 466.33 | 466.33 | 466.33 | 1.10% |
| Aug 6, 2026 | 461.24 | 461.24 | 461.24 | 461.24 | 461.24 | -0.58% |
| Aug 5, 2026 | 463.93 | 463.93 | 463.93 | 463.93 | 463.93 | -0.59% |
| Aug 4, 2026 | 466.66 | 466.66 | 466.66 | 466.66 | 466.66 | 1.85% |
| Aug 3, 2026 | 458.19 | 458.19 | 458.19 | 458.19 | 458.19 | 1.73% |
| Jul 31, 2026 | 450.38 | 450.38 | 450.38 | 450.38 | 450.38 | -0.49% |
| Jul 30, 2026 | 452.62 | 452.62 | 452.62 | 452.62 | 452.62 | 1.37% |
| Jul 29, 2026 | 446.51 | 446.51 | 446.51 | 446.51 | 446.51 | -1.61% |
| Jul 28, 2026 | 453.81 | 453.81 | 453.81 | 453.81 | 453.81 | 0.19% |
| Jul 27, 2026 | 452.93 | 452.93 | 452.93 | 452.93 | 452.93 | 0.62% |
| Jul 24, 2026 | 450.15 | 450.15 | 450.15 | 450.15 | 450.15 | -0.34% |
| Jul 23, 2026 | 451.69 | 451.69 | 451.69 | 451.69 | 451.69 | -0.67% |
| Jul 22, 2026 | 454.72 | 454.72 | 454.72 | 454.72 | 454.72 | -0.92% |
| Jul 21, 2026 | 458.93 | 458.93 | 458.93 | 458.93 | 458.93 | 1.53% |
| Jul 20, 2026 | 452.02 | 452.02 | 452.02 | 452.02 | 452.02 | -0.67% |
| Jul 17, 2026 | 455.05 | 455.05 | 455.05 | 455.05 | 455.05 | -0.41% |
| Jul 16, 2026 | 456.93 | 456.93 | 456.93 | 456.93 | 456.93 | -0.06% |
| Jul 15, 2026 | 457.20 | 457.20 | 457.20 | 457.20 | 457.20 | 0.40% |
| Jul 14, 2026 | 455.38 | 455.38 | 455.38 | 455.38 | 455.38 | 0.39% |
| Jul 13, 2026 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | -0.83% |
| Jul 10, 2026 | 457.38 | 457.38 | 457.38 | 457.38 | 457.38 | -0.49% |
| Jul 9, 2026 | 459.64 | 459.64 | 459.64 | 459.64 | 459.64 | 1.23% |
| 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% |