Vanguard Russell 3000 Index Fund Institutional Shares (VRTTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
509.53
+0.09 (0.02%)
Jun 4, 2025, 4:00 PM EDT
VRTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 507.25 | 507.25 | 507.25 | 507.25 | 507.25 | -0.45% |
| Jun 4, 2025 | 509.53 | 509.53 | 509.53 | 509.53 | 509.53 | 0.02% |
| Jun 3, 2025 | 509.44 | 509.44 | 509.44 | 509.44 | 509.44 | 0.66% |
| Jun 2, 2025 | 506.08 | 506.08 | 506.08 | 506.08 | 506.08 | 0.39% |
| May 30, 2025 | 504.13 | 504.13 | 504.13 | 504.13 | 504.13 | - |
| May 29, 2025 | 504.14 | 504.14 | 504.14 | 504.14 | 504.14 | 0.37% |
| May 28, 2025 | 502.29 | 502.29 | 502.29 | 502.29 | 502.29 | -0.59% |
| May 27, 2025 | 505.28 | 505.28 | 505.28 | 505.28 | 505.28 | 2.07% |
| May 23, 2025 | 495.01 | 495.01 | 495.01 | 495.01 | 495.01 | -0.63% |
| May 22, 2025 | 498.15 | 498.15 | 498.15 | 498.15 | 498.15 | -0.02% |
| May 21, 2025 | 498.23 | 498.23 | 498.23 | 498.23 | 498.23 | -1.73% |
| May 20, 2025 | 507.02 | 507.02 | 507.02 | 507.02 | 507.02 | -0.36% |
| May 19, 2025 | 508.86 | 508.86 | 508.86 | 508.86 | 508.86 | 0.06% |
| May 16, 2025 | 508.54 | 508.54 | 508.54 | 508.54 | 508.54 | 0.75% |
| May 15, 2025 | 504.77 | 504.77 | 504.77 | 504.77 | 504.77 | 0.39% |
| May 14, 2025 | 502.79 | 502.79 | 502.79 | 502.79 | 502.79 | 0.05% |
| May 13, 2025 | 502.55 | 502.55 | 502.55 | 502.55 | 502.55 | 0.73% |
| May 12, 2025 | 498.92 | 498.92 | 498.92 | 498.92 | 498.92 | 3.29% |
| May 9, 2025 | 483.05 | 483.05 | 483.05 | 483.05 | 483.05 | -0.06% |
| May 8, 2025 | 483.33 | 483.33 | 483.33 | 483.33 | 483.33 | 0.73% |
| May 7, 2025 | 479.82 | 479.82 | 479.82 | 479.82 | 479.82 | 0.42% |
| May 6, 2025 | 477.81 | 477.81 | 477.81 | 477.81 | 477.81 | -0.78% |
| May 5, 2025 | 481.57 | 481.57 | 481.57 | 481.57 | 481.57 | -0.60% |
| May 2, 2025 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | 1.57% |
| May 1, 2025 | 477.01 | 477.01 | 477.01 | 477.01 | 477.01 | 0.61% |
| Apr 30, 2025 | 474.11 | 474.11 | 474.11 | 474.11 | 474.11 | 0.09% |
| Apr 29, 2025 | 473.69 | 473.69 | 473.69 | 473.69 | 473.69 | 0.59% |
| Apr 28, 2025 | 470.91 | 470.91 | 470.91 | 470.91 | 470.91 | 0.11% |
| Apr 25, 2025 | 470.41 | 470.41 | 470.41 | 470.41 | 470.41 | 0.67% |
| Apr 24, 2025 | 467.28 | 467.28 | 467.28 | 467.28 | 467.28 | 2.07% |
| Apr 23, 2025 | 457.82 | 457.82 | 457.82 | 457.82 | 457.82 | 1.67% |
| Apr 22, 2025 | 450.29 | 450.29 | 450.29 | 450.29 | 450.29 | 2.56% |
| Apr 21, 2025 | 439.07 | 439.07 | 439.07 | 439.07 | 439.07 | -2.35% |
| Apr 17, 2025 | 449.65 | 449.65 | 449.65 | 449.65 | 449.65 | 0.23% |
| Apr 16, 2025 | 448.63 | 448.63 | 448.63 | 448.63 | 448.63 | -2.10% |
| Apr 15, 2025 | 458.24 | 458.24 | 458.24 | 458.24 | 458.24 | -0.13% |
| Apr 14, 2025 | 458.82 | 458.82 | 458.82 | 458.82 | 458.82 | 0.82% |
| Apr 11, 2025 | 455.07 | 455.07 | 455.07 | 455.07 | 455.07 | 1.77% |
| Apr 10, 2025 | 447.17 | 447.17 | 447.17 | 447.17 | 447.17 | -3.54% |
| Apr 9, 2025 | 463.60 | 463.60 | 463.60 | 463.60 | 463.60 | 9.53% |
| Apr 8, 2025 | 423.28 | 423.28 | 423.28 | 423.28 | 423.28 | -1.66% |
| Apr 7, 2025 | 430.43 | 430.43 | 430.43 | 430.43 | 430.43 | -0.30% |
| Apr 4, 2025 | 431.73 | 431.73 | 431.73 | 431.73 | 431.73 | -5.88% |
| Apr 3, 2025 | 458.69 | 458.69 | 458.69 | 458.69 | 458.69 | -5.05% |
| Apr 2, 2025 | 483.10 | 483.10 | 483.10 | 483.10 | 483.10 | 0.80% |
| Apr 1, 2025 | 479.26 | 479.26 | 479.26 | 479.26 | 479.26 | 0.40% |
| Mar 31, 2025 | 477.36 | 477.36 | 477.36 | 477.36 | 477.36 | 0.45% |
| Mar 28, 2025 | 475.20 | 475.20 | 475.20 | 475.20 | 475.20 | -1.99% |
| Mar 27, 2025 | 484.85 | 484.85 | 484.85 | 484.85 | 484.85 | -0.40% |
| Mar 26, 2025 | 486.82 | 486.82 | 486.82 | 486.82 | 486.82 | -1.14% |