Vanguard Russell 3000 Index Fund Institutional Shares (VRTTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
457.82
+7.53 (1.67%)
Apr 23, 2025, 4:00 PM EDT
VRTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 492.41 | 492.41 | 492.41 | 492.41 | 492.41 | -0.20% |
| Mar 24, 2025 | 493.41 | 493.41 | 493.41 | 493.41 | 493.41 | 1.89% |
| Mar 21, 2025 | 484.28 | 484.28 | 484.28 | 484.28 | 484.28 | 0.05% |
| Mar 20, 2025 | 484.06 | 484.06 | 484.06 | 484.06 | 484.06 | -0.25% |
| Mar 19, 2025 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | 1.16% |
| Mar 18, 2025 | 479.69 | 479.69 | 479.69 | 479.69 | 479.69 | -1.07% |
| Mar 17, 2025 | 484.90 | 484.90 | 484.90 | 484.90 | 484.90 | 0.77% |
| Mar 14, 2025 | 481.21 | 481.21 | 481.21 | 481.21 | 481.21 | 2.23% |
| Mar 13, 2025 | 470.73 | 470.73 | 470.73 | 470.73 | 470.73 | -1.45% |
| Mar 12, 2025 | 477.67 | 477.67 | 477.67 | 477.67 | 477.67 | 0.49% |
| Mar 11, 2025 | 475.35 | 475.35 | 475.35 | 475.35 | 475.35 | -0.63% |
| Mar 10, 2025 | 478.36 | 478.36 | 478.36 | 478.36 | 478.36 | -2.76% |
| Mar 7, 2025 | 491.96 | 491.96 | 491.96 | 491.96 | 491.96 | 0.53% |
| Mar 6, 2025 | 489.37 | 489.37 | 489.37 | 489.37 | 489.37 | -1.88% |
| Mar 5, 2025 | 498.76 | 498.76 | 498.76 | 498.76 | 498.76 | 1.16% |
| Mar 4, 2025 | 493.06 | 493.06 | 493.06 | 493.06 | 493.06 | -1.22% |
| Mar 3, 2025 | 499.17 | 499.17 | 499.17 | 499.17 | 499.17 | -1.83% |
| Feb 28, 2025 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | 1.55% |
| Feb 27, 2025 | 500.73 | 500.73 | 500.73 | 500.73 | 500.73 | -1.55% |
| Feb 26, 2025 | 508.60 | 508.60 | 508.60 | 508.60 | 508.60 | 0.05% |
| Feb 25, 2025 | 508.37 | 508.37 | 508.37 | 508.37 | 508.37 | -0.50% |
| Feb 24, 2025 | 510.94 | 510.94 | 510.94 | 510.94 | 510.94 | -0.52% |
| Feb 21, 2025 | 513.59 | 513.59 | 513.59 | 513.59 | 513.59 | -1.88% |
| Feb 20, 2025 | 523.45 | 523.45 | 523.45 | 523.45 | 523.45 | -0.52% |
| Feb 19, 2025 | 526.20 | 526.20 | 526.20 | 526.20 | 526.20 | 0.12% |
| Feb 18, 2025 | 525.58 | 525.58 | 525.58 | 525.58 | 525.58 | 0.28% |
| Feb 14, 2025 | 524.11 | 524.11 | 524.11 | 524.11 | 524.11 | 0.01% |
| Feb 13, 2025 | 524.05 | 524.05 | 524.05 | 524.05 | 524.05 | 1.06% |
| Feb 12, 2025 | 518.56 | 518.56 | 518.56 | 518.56 | 518.56 | -0.31% |
| Feb 11, 2025 | 520.17 | 520.17 | 520.17 | 520.17 | 520.17 | -0.07% |