Vanguard Russell 3000 Index Fund Institutional Shares (VRTTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
592.42
-0.33 (-0.06%)
At close: Feb 11, 2026
VRTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 10, 2026 | 592.75 | 592.75 | 592.75 | 592.75 | 592.75 | -0.27% |
| Feb 9, 2026 | 594.37 | 594.37 | 594.37 | 594.37 | 594.37 | 0.49% |
| Feb 6, 2026 | 591.48 | 591.48 | 591.48 | 591.48 | 591.48 | 2.13% |
| Feb 5, 2026 | 579.15 | 579.15 | 579.15 | 579.15 | 579.15 | -1.26% |
| Feb 4, 2026 | 586.57 | 586.57 | 586.57 | 586.57 | 586.57 | -0.47% |
| Feb 3, 2026 | 589.33 | 589.33 | 589.33 | 589.33 | 589.33 | -0.76% |
| Feb 2, 2026 | 593.85 | 593.85 | 593.85 | 593.85 | 593.85 | 0.56% |
| Jan 30, 2026 | 590.54 | 590.54 | 590.54 | 590.54 | 590.54 | -0.55% |
| Jan 29, 2026 | 593.79 | 593.79 | 593.79 | 593.79 | 593.79 | -0.17% |
| Jan 28, 2026 | 594.78 | 594.78 | 594.78 | 594.78 | 594.78 | -0.08% |
| Jan 27, 2026 | 595.24 | 595.24 | 595.24 | 595.24 | 595.24 | 0.37% |
| Jan 26, 2026 | 593.03 | 593.03 | 593.03 | 593.03 | 593.03 | 0.42% |
| Jan 23, 2026 | 590.54 | 590.54 | 590.54 | 590.54 | 590.54 | -0.10% |
| Jan 22, 2026 | 591.16 | 591.16 | 591.16 | 591.16 | 591.16 | 0.56% |
| Jan 21, 2026 | 587.88 | 587.88 | 587.88 | 587.88 | 587.88 | 1.20% |
| Jan 20, 2026 | 580.92 | 580.92 | 580.92 | 580.92 | 580.92 | -1.97% |
| Jan 16, 2026 | 592.61 | 592.61 | 592.61 | 592.61 | 592.61 | -0.06% |
| Jan 15, 2026 | 592.94 | 592.94 | 592.94 | 592.94 | 592.94 | 0.31% |
| Jan 14, 2026 | 591.12 | 591.12 | 591.12 | 591.12 | 591.12 | -0.44% |
| Jan 13, 2026 | 593.72 | 593.72 | 593.72 | 593.72 | 593.72 | -0.17% |
| Jan 12, 2026 | 594.75 | 594.75 | 594.75 | 594.75 | 594.75 | 0.16% |
| Jan 9, 2026 | 593.78 | 593.78 | 593.78 | 593.78 | 593.78 | 0.64% |
| Jan 8, 2026 | 590.02 | 590.02 | 590.02 | 590.02 | 590.02 | 0.06% |
| Jan 7, 2026 | 589.69 | 589.69 | 589.69 | 589.69 | 589.69 | -0.35% |
| Jan 6, 2026 | 591.76 | 591.76 | 591.76 | 591.76 | 591.76 | 0.68% |
| Jan 5, 2026 | 587.74 | 587.74 | 587.74 | 587.74 | 587.74 | 0.74% |
| Jan 2, 2026 | 583.40 | 583.40 | 583.40 | 583.40 | 583.40 | 0.32% |
| Dec 31, 2025 | 581.55 | 581.55 | 581.55 | 581.55 | 581.55 | -0.75% |
| Dec 30, 2025 | 585.94 | 585.94 | 585.94 | 585.94 | 585.94 | -0.17% |
| Dec 29, 2025 | 586.94 | 586.94 | 586.94 | 586.94 | 586.94 | -0.38% |
| Dec 26, 2025 | 589.15 | 589.15 | 589.15 | 589.15 | 589.15 | -0.04% |
| Dec 24, 2025 | 589.41 | 589.41 | 589.41 | 589.41 | 589.41 | 0.31% |
| Dec 23, 2025 | 587.58 | 587.58 | 587.58 | 587.58 | 587.58 | 0.33% |
| Dec 22, 2025 | 585.62 | 585.62 | 585.62 | 585.62 | 585.62 | 0.41% |
| Dec 19, 2025 | 581.50 | 581.50 | 581.50 | 583.23 | 581.50 | 0.88% |
| Dec 18, 2025 | 576.41 | 576.41 | 576.41 | 578.12 | 576.41 | 0.77% |
| Dec 17, 2025 | 572.00 | 572.00 | 572.00 | 573.70 | 572.00 | -1.12% |
| Dec 16, 2025 | 578.45 | 578.45 | 578.45 | 580.17 | 578.45 | -0.25% |
| Dec 15, 2025 | 579.92 | 579.92 | 579.92 | 581.64 | 579.92 | -0.22% |
| Dec 12, 2025 | 581.19 | 581.19 | 581.19 | 582.92 | 581.19 | -1.10% |
| Dec 11, 2025 | 587.63 | 587.63 | 587.63 | 589.38 | 587.63 | 0.29% |
| Dec 10, 2025 | 585.92 | 585.92 | 585.92 | 587.66 | 585.92 | 0.76% |
| Dec 9, 2025 | 581.47 | 581.47 | 581.47 | 583.20 | 581.47 | -0.09% |
| Dec 8, 2025 | 581.97 | 581.97 | 581.97 | 583.70 | 581.97 | -0.33% |
| Dec 5, 2025 | 583.91 | 583.91 | 583.91 | 585.64 | 583.90 | 0.17% |
| Dec 4, 2025 | 582.94 | 582.94 | 582.94 | 584.67 | 582.94 | 0.15% |
| Dec 3, 2025 | 582.08 | 582.08 | 582.08 | 583.81 | 582.08 | 0.42% |
| Dec 2, 2025 | 579.65 | 579.65 | 579.65 | 581.37 | 579.65 | 0.21% |
| Dec 1, 2025 | 578.45 | 578.45 | 578.45 | 580.17 | 578.45 | -0.56% |
| Nov 28, 2025 | 581.69 | 581.69 | 581.69 | 583.42 | 581.69 | 0.56% |