Vanguard Russell 3000 Index Fund Institutional Shares (VRTTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
567.39
+9.12 (1.63%)
Oct 13, 2025, 4:00 PM EDT
VRTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 558.27 | 558.27 | 558.27 | 558.27 | 558.27 | -2.71% |
| Oct 9, 2025 | 573.83 | 573.83 | 573.83 | 573.83 | 573.83 | -0.32% |
| Oct 8, 2025 | 575.66 | 575.66 | 575.66 | 575.66 | 575.66 | 0.64% |
| Oct 7, 2025 | 572.02 | 572.02 | 572.02 | 572.02 | 572.02 | -0.47% |
| Oct 6, 2025 | 574.71 | 574.71 | 574.71 | 574.71 | 574.71 | 0.38% |
| Oct 3, 2025 | 572.55 | 572.55 | 572.55 | 572.55 | 572.55 | 0.05% |
| Oct 2, 2025 | 572.28 | 572.28 | 572.28 | 572.28 | 572.28 | 0.13% |
| Oct 1, 2025 | 571.52 | 571.52 | 571.52 | 571.52 | 571.52 | 0.32% |
| Sep 30, 2025 | 569.68 | 569.68 | 569.68 | 569.68 | 569.68 | 0.33% |
| Sep 29, 2025 | 567.78 | 567.78 | 567.78 | 567.78 | 567.78 | 0.25% |
| Sep 26, 2025 | 566.37 | 566.37 | 566.37 | 566.37 | 566.37 | 0.64% |
| Sep 25, 2025 | 562.77 | 562.77 | 562.77 | 562.77 | 562.77 | -0.55% |
| Sep 24, 2025 | 565.88 | 565.88 | 565.88 | 565.88 | 565.88 | -0.64% |
| Sep 23, 2025 | 569.50 | 569.50 | 569.50 | 569.50 | 567.92 | -0.54% |
| Sep 22, 2025 | 572.57 | 572.57 | 572.57 | 572.57 | 570.98 | 0.41% |
| Sep 19, 2025 | 570.26 | 570.26 | 570.26 | 570.26 | 568.68 | 0.38% |
| Sep 18, 2025 | 568.08 | 568.08 | 568.08 | 568.08 | 566.50 | 0.63% |
| Sep 17, 2025 | 564.51 | 564.51 | 564.51 | 564.51 | 562.94 | -0.07% |
| Sep 16, 2025 | 564.93 | 564.93 | 564.93 | 564.93 | 563.36 | -0.11% |
| Sep 15, 2025 | 565.58 | 565.58 | 565.58 | 565.58 | 564.01 | 0.46% |
| Sep 12, 2025 | 562.97 | 562.97 | 562.97 | 562.97 | 561.41 | -0.15% |
| Sep 11, 2025 | 563.82 | 563.82 | 563.82 | 563.82 | 562.26 | 0.93% |
| Sep 10, 2025 | 558.64 | 558.64 | 558.64 | 558.64 | 557.09 | 0.24% |
| Sep 9, 2025 | 557.29 | 557.29 | 557.29 | 557.29 | 555.74 | 0.19% |
| Sep 8, 2025 | 556.22 | 556.22 | 556.22 | 556.22 | 554.68 | 0.26% |
| Sep 5, 2025 | 554.77 | 554.77 | 554.77 | 554.77 | 553.23 | -0.20% |
| Sep 4, 2025 | 555.87 | 555.87 | 555.87 | 555.87 | 554.33 | 0.88% |
| Sep 3, 2025 | 551.02 | 551.02 | 551.02 | 551.02 | 549.49 | 0.42% |
| Sep 2, 2025 | 548.69 | 548.69 | 548.69 | 548.69 | 547.17 | -0.64% |
| Aug 29, 2025 | 552.24 | 552.24 | 552.24 | 552.24 | 550.71 | -0.63% |
| Aug 28, 2025 | 555.72 | 555.72 | 555.72 | 555.72 | 554.18 | 0.36% |
| Aug 27, 2025 | 553.74 | 553.74 | 553.74 | 553.74 | 552.20 | 0.28% |
| Aug 26, 2025 | 552.22 | 552.22 | 552.22 | 552.22 | 550.69 | 0.45% |
| Aug 25, 2025 | 549.77 | 549.77 | 549.77 | 549.77 | 548.25 | -0.47% |
| Aug 22, 2025 | 552.35 | 552.35 | 552.35 | 552.35 | 550.82 | 1.71% |
| Aug 21, 2025 | 543.09 | 543.09 | 543.09 | 543.09 | 541.58 | -0.33% |
| Aug 20, 2025 | 544.91 | 544.91 | 544.91 | 544.91 | 543.40 | -0.25% |
| Aug 19, 2025 | 546.28 | 546.28 | 546.28 | 546.28 | 544.77 | -0.61% |
| Aug 18, 2025 | 549.62 | 549.62 | 549.62 | 549.62 | 548.10 | 0.03% |
| Aug 15, 2025 | 549.43 | 549.43 | 549.43 | 549.43 | 547.91 | -0.25% |
| Aug 14, 2025 | 550.83 | 550.83 | 550.83 | 550.83 | 549.30 | -0.12% |
| Aug 13, 2025 | 551.47 | 551.47 | 551.47 | 551.47 | 549.94 | 0.46% |
| Aug 12, 2025 | 548.96 | 548.96 | 548.96 | 548.96 | 547.44 | 1.27% |
| Aug 11, 2025 | 542.09 | 542.09 | 542.09 | 542.09 | 540.59 | -0.25% |
| Aug 8, 2025 | 543.44 | 543.44 | 543.44 | 543.44 | 541.93 | 0.67% |
| Aug 7, 2025 | 539.84 | 539.84 | 539.84 | 539.84 | 538.34 | -0.08% |
| Aug 6, 2025 | 540.27 | 540.27 | 540.27 | 540.27 | 538.77 | 0.66% |
| Aug 5, 2025 | 536.74 | 536.74 | 536.74 | 536.74 | 535.25 | -0.43% |
| Aug 4, 2025 | 539.04 | 539.04 | 539.04 | 539.04 | 537.55 | 1.54% |
| Aug 1, 2025 | 530.89 | 530.89 | 530.89 | 530.89 | 529.42 | -1.65% |