Vanguard Russell 3000 Index Fund Institutional Shares (VRTTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
508.17
-1.08 (-0.21%)
Jun 20, 2025, 4:00 PM EDT
VRTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 522.86 | 522.86 | 522.86 | 522.86 | 522.86 | 0.88% |
| Jun 25, 2025 | 518.29 | 518.29 | 518.29 | 518.29 | 518.29 | -0.12% |
| Jun 24, 2025 | 518.92 | 518.92 | 518.92 | 518.92 | 518.92 | 1.15% |
| Jun 23, 2025 | 513.01 | 513.01 | 513.01 | 513.01 | 513.01 | 0.95% |
| Jun 20, 2025 | 508.17 | 508.17 | 508.17 | 508.17 | 508.17 | -0.50% |
| Jun 18, 2025 | 510.74 | 510.74 | 510.74 | 510.74 | 509.25 | 0.03% |
| Jun 17, 2025 | 510.59 | 510.59 | 510.59 | 510.59 | 509.10 | -0.83% |
| Jun 16, 2025 | 514.88 | 514.88 | 514.88 | 514.88 | 513.38 | 0.98% |
| Jun 13, 2025 | 509.88 | 509.88 | 509.88 | 509.88 | 508.40 | -1.17% |
| Jun 12, 2025 | 515.93 | 515.93 | 515.93 | 515.93 | 514.43 | 0.30% |
| Jun 11, 2025 | 514.37 | 514.37 | 514.37 | 514.37 | 512.87 | -0.27% |
| Jun 10, 2025 | 515.76 | 515.76 | 515.76 | 515.76 | 514.26 | 0.52% |
| Jun 9, 2025 | 513.11 | 513.11 | 513.11 | 513.11 | 511.62 | 0.10% |
| Jun 6, 2025 | 512.62 | 512.62 | 512.62 | 512.62 | 511.13 | 1.06% |
| Jun 5, 2025 | 507.25 | 507.25 | 507.25 | 507.25 | 505.77 | -0.45% |
| Jun 4, 2025 | 509.53 | 509.53 | 509.53 | 509.53 | 508.05 | 0.02% |
| Jun 3, 2025 | 509.44 | 509.44 | 509.44 | 509.44 | 507.96 | 0.66% |
| Jun 2, 2025 | 506.08 | 506.08 | 506.08 | 506.08 | 504.61 | 0.39% |
| May 30, 2025 | 504.13 | 504.13 | 504.13 | 504.13 | 502.66 | - |
| May 29, 2025 | 504.14 | 504.14 | 504.14 | 504.14 | 502.67 | 0.37% |
| May 28, 2025 | 502.29 | 502.29 | 502.29 | 502.29 | 500.83 | -0.59% |
| May 27, 2025 | 505.28 | 505.28 | 505.28 | 505.28 | 503.81 | 2.07% |
| May 23, 2025 | 495.01 | 495.01 | 495.01 | 495.01 | 493.57 | -0.63% |
| May 22, 2025 | 498.15 | 498.15 | 498.15 | 498.15 | 496.70 | -0.02% |
| May 21, 2025 | 498.23 | 498.23 | 498.23 | 498.23 | 496.78 | -1.73% |
| May 20, 2025 | 507.02 | 507.02 | 507.02 | 507.02 | 505.54 | -0.36% |
| May 19, 2025 | 508.86 | 508.86 | 508.86 | 508.86 | 507.38 | 0.06% |
| May 16, 2025 | 508.54 | 508.54 | 508.54 | 508.54 | 507.06 | 0.75% |
| May 15, 2025 | 504.77 | 504.77 | 504.77 | 504.77 | 503.30 | 0.39% |
| May 14, 2025 | 502.79 | 502.79 | 502.79 | 502.79 | 501.33 | 0.05% |
| May 13, 2025 | 502.55 | 502.55 | 502.55 | 502.55 | 501.09 | 0.73% |
| May 12, 2025 | 498.92 | 498.92 | 498.92 | 498.92 | 497.47 | 3.29% |
| May 9, 2025 | 483.05 | 483.05 | 483.05 | 483.05 | 481.64 | -0.06% |
| May 8, 2025 | 483.33 | 483.33 | 483.33 | 483.33 | 481.92 | 0.73% |
| May 7, 2025 | 479.82 | 479.82 | 479.82 | 479.82 | 478.42 | 0.42% |
| May 6, 2025 | 477.81 | 477.81 | 477.81 | 477.81 | 476.42 | -0.78% |
| May 5, 2025 | 481.57 | 481.57 | 481.57 | 481.57 | 480.17 | -0.60% |
| May 2, 2025 | 484.50 | 484.50 | 484.50 | 484.50 | 483.09 | 1.57% |
| May 1, 2025 | 477.01 | 477.01 | 477.01 | 477.01 | 475.62 | 0.61% |
| Apr 30, 2025 | 474.11 | 474.11 | 474.11 | 474.11 | 472.73 | 0.09% |
| Apr 29, 2025 | 473.69 | 473.69 | 473.69 | 473.69 | 472.31 | 0.59% |
| Apr 28, 2025 | 470.91 | 470.91 | 470.91 | 470.91 | 469.54 | 0.11% |
| Apr 25, 2025 | 470.41 | 470.41 | 470.41 | 470.41 | 469.04 | 0.67% |
| Apr 24, 2025 | 467.28 | 467.28 | 467.28 | 467.28 | 465.92 | 2.07% |
| Apr 23, 2025 | 457.82 | 457.82 | 457.82 | 457.82 | 456.49 | 1.67% |
| Apr 22, 2025 | 450.29 | 450.29 | 450.29 | 450.29 | 448.98 | 2.56% |
| Apr 21, 2025 | 439.07 | 439.07 | 439.07 | 439.07 | 437.79 | -2.35% |
| Apr 17, 2025 | 449.65 | 449.65 | 449.65 | 449.65 | 448.34 | 0.23% |
| Apr 16, 2025 | 448.63 | 448.63 | 448.63 | 448.63 | 447.32 | -2.10% |
| Apr 15, 2025 | 458.24 | 458.24 | 458.24 | 458.24 | 456.91 | -0.13% |