Vanguard Russell 3000 Index Fund Institutional Shares (VRTTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
543.24
-9.37 (-1.70%)
At close: Mar 27, 2026
VRTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 543.24 | 543.24 | 543.24 | 543.24 | 543.24 | -1.70% |
| Mar 26, 2026 | 552.61 | 552.61 | 552.61 | 552.61 | 552.61 | -1.69% |
| Mar 25, 2026 | 562.12 | 562.12 | 562.12 | 562.12 | 562.12 | 0.61% |
| Mar 24, 2026 | 558.72 | 558.72 | 558.72 | 558.72 | 558.72 | -0.63% |
| Mar 23, 2026 | 562.24 | 562.24 | 562.24 | 562.24 | 560.57 | 1.26% |
| Mar 20, 2026 | 555.23 | 555.23 | 555.23 | 555.23 | 553.58 | -1.59% |
| Mar 19, 2026 | 564.21 | 564.21 | 564.21 | 564.21 | 562.54 | -0.22% |
| Mar 18, 2026 | 565.45 | 565.45 | 565.45 | 565.45 | 563.77 | -1.35% |
| Mar 17, 2026 | 573.17 | 573.17 | 573.17 | 573.17 | 571.47 | 0.32% |
| Mar 16, 2026 | 571.37 | 571.37 | 571.37 | 571.37 | 569.67 | 1.02% |
| Mar 13, 2026 | 565.61 | 565.61 | 565.61 | 565.61 | 563.93 | -0.56% |
| Mar 12, 2026 | 568.80 | 568.80 | 568.80 | 568.80 | 567.11 | -1.59% |
| Mar 11, 2026 | 577.99 | 577.99 | 577.99 | 577.99 | 576.27 | -0.11% |
| Mar 10, 2026 | 578.60 | 578.60 | 578.60 | 578.60 | 576.88 | -0.24% |
| Mar 9, 2026 | 579.97 | 579.97 | 579.97 | 579.97 | 578.25 | 0.85% |
| Mar 6, 2026 | 575.11 | 575.11 | 575.11 | 575.11 | 573.40 | -1.37% |
| Mar 5, 2026 | 583.10 | 583.10 | 583.10 | 583.10 | 581.37 | -0.65% |
| Mar 4, 2026 | 586.94 | 586.94 | 586.94 | 586.94 | 585.20 | 0.76% |
| Mar 3, 2026 | 582.51 | 582.51 | 582.51 | 582.51 | 580.78 | -1.03% |
| Mar 2, 2026 | 588.56 | 588.56 | 588.56 | 588.56 | 586.81 | 0.14% |
| Feb 27, 2026 | 587.72 | 587.72 | 587.72 | 587.72 | 585.98 | -0.49% |
| Feb 26, 2026 | 590.63 | 590.63 | 590.63 | 590.63 | 588.88 | -0.38% |
| Feb 25, 2026 | 592.86 | 592.86 | 592.86 | 592.86 | 591.10 | 0.78% |
| Feb 24, 2026 | 588.30 | 588.30 | 588.30 | 588.30 | 586.55 | 0.83% |
| Feb 23, 2026 | 583.47 | 583.47 | 583.47 | 583.47 | 581.74 | -1.15% |
| Feb 20, 2026 | 590.26 | 590.26 | 590.26 | 590.26 | 588.51 | 0.62% |
| Feb 19, 2026 | 586.60 | 586.60 | 586.60 | 586.60 | 584.86 | -0.21% |
| Feb 18, 2026 | 587.86 | 587.86 | 587.86 | 587.86 | 586.12 | 0.57% |
| Feb 17, 2026 | 584.53 | 584.53 | 584.53 | 584.53 | 582.80 | 0.10% |
| Feb 13, 2026 | 583.93 | 583.93 | 583.93 | 583.93 | 582.20 | 0.19% |
| Feb 12, 2026 | 582.84 | 582.84 | 582.84 | 582.84 | 581.11 | -1.62% |
| Feb 11, 2026 | 592.42 | 592.42 | 592.42 | 592.42 | 590.66 | -0.06% |
| Feb 10, 2026 | 592.75 | 592.75 | 592.75 | 592.75 | 590.99 | -0.27% |
| Feb 9, 2026 | 594.37 | 594.37 | 594.37 | 594.37 | 592.61 | 0.49% |
| Feb 6, 2026 | 591.48 | 591.48 | 591.48 | 591.48 | 589.72 | 2.13% |
| Feb 5, 2026 | 579.15 | 579.15 | 579.15 | 579.15 | 577.43 | -1.26% |
| Feb 4, 2026 | 586.57 | 586.57 | 586.57 | 586.57 | 584.83 | -0.47% |
| Feb 3, 2026 | 589.33 | 589.33 | 589.33 | 589.33 | 587.58 | -0.76% |
| Feb 2, 2026 | 593.85 | 593.85 | 593.85 | 593.85 | 592.09 | 0.56% |
| Jan 30, 2026 | 590.54 | 590.54 | 590.54 | 590.54 | 588.79 | -0.55% |
| Jan 29, 2026 | 593.79 | 593.79 | 593.79 | 593.79 | 592.03 | -0.17% |
| Jan 28, 2026 | 594.78 | 594.78 | 594.78 | 594.78 | 593.01 | -0.08% |
| Jan 27, 2026 | 595.24 | 595.24 | 595.24 | 595.24 | 593.47 | 0.37% |
| Jan 26, 2026 | 593.03 | 593.03 | 593.03 | 593.03 | 591.27 | 0.42% |
| Jan 23, 2026 | 590.54 | 590.54 | 590.54 | 590.54 | 588.79 | -0.10% |
| Jan 22, 2026 | 591.16 | 591.16 | 591.16 | 591.16 | 589.41 | 0.56% |
| Jan 21, 2026 | 587.88 | 587.88 | 587.88 | 587.88 | 586.14 | 1.20% |
| Jan 20, 2026 | 580.92 | 580.92 | 580.92 | 580.92 | 579.20 | -1.97% |
| Jan 16, 2026 | 592.61 | 592.61 | 592.61 | 592.61 | 590.85 | -0.06% |
| Jan 15, 2026 | 592.94 | 592.94 | 592.94 | 592.94 | 591.18 | 0.31% |