Vanguard Scottsdale Funds - Vanguard Russell 3000 ETF (VRTTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
510.05
+1.41 (0.28%)
Dec 23, 2024, 4:00 PM EST
VRTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 515.58 | 515.58 | 515.58 | 515.58 | 515.58 | 1.08% |
| Dec 23, 2024 | 510.05 | 510.05 | 510.05 | 510.05 | 510.05 | 0.28% |
| Dec 20, 2024 | 508.64 | 508.64 | 508.64 | 508.64 | 506.97 | 1.10% |
| Dec 19, 2024 | 503.09 | 503.09 | 503.09 | 503.09 | 501.44 | -0.11% |
| Dec 18, 2024 | 503.65 | 503.65 | 503.65 | 503.65 | 502.00 | -3.16% |
| Dec 17, 2024 | 520.06 | 520.06 | 520.06 | 520.06 | 518.35 | -0.49% |
| Dec 16, 2024 | 522.60 | 522.60 | 522.60 | 522.60 | 520.88 | 0.41% |
| Dec 13, 2024 | 520.46 | 520.46 | 520.46 | 520.46 | 518.75 | -0.05% |
| Dec 12, 2024 | 520.72 | 520.72 | 520.72 | 520.72 | 519.01 | -0.58% |
| Dec 11, 2024 | 523.78 | 523.78 | 523.78 | 523.78 | 522.06 | 0.83% |
| Dec 10, 2024 | 519.47 | 519.47 | 519.47 | 519.47 | 517.76 | -0.38% |
| Dec 9, 2024 | 521.44 | 521.44 | 521.44 | 521.44 | 519.73 | -0.69% |
| Dec 6, 2024 | 525.04 | 525.04 | 525.04 | 525.04 | 523.32 | 0.31% |
| Dec 5, 2024 | 523.41 | 523.41 | 523.41 | 523.41 | 521.69 | -0.29% |
| Dec 4, 2024 | 524.95 | 524.95 | 524.95 | 524.95 | 523.23 | 0.68% |
| Dec 3, 2024 | 521.41 | 521.41 | 521.41 | 521.41 | 519.70 | 0.02% |
| Dec 2, 2024 | 521.33 | 521.33 | 521.33 | 521.33 | 519.62 | 0.21% |
| Nov 29, 2024 | 520.24 | 520.24 | 520.24 | 520.24 | 518.53 | 0.51% |
| Nov 27, 2024 | 517.59 | 517.59 | 517.59 | 517.59 | 515.89 | -0.34% |
| Nov 26, 2024 | 519.36 | 519.36 | 519.36 | 519.36 | 517.65 | 0.42% |
| Nov 25, 2024 | 517.19 | 517.19 | 517.19 | 517.19 | 515.49 | 0.44% |
| Nov 22, 2024 | 514.90 | 514.90 | 514.90 | 514.90 | 513.21 | 0.54% |
| Nov 21, 2024 | 512.13 | 512.13 | 512.13 | 512.13 | 510.45 | 0.69% |
| Nov 20, 2024 | 508.61 | 508.61 | 508.61 | 508.61 | 506.94 | 0.06% |
| Nov 19, 2024 | 508.32 | 508.32 | 508.32 | 508.32 | 506.65 | 0.45% |
| Nov 18, 2024 | 506.02 | 506.02 | 506.02 | 506.02 | 504.36 | 0.42% |
| Nov 15, 2024 | 503.92 | 503.92 | 503.92 | 503.92 | 502.26 | -1.30% |
| Nov 14, 2024 | 510.58 | 510.58 | 510.58 | 510.58 | 508.90 | -0.67% |
| Nov 13, 2024 | 514.03 | 514.03 | 514.03 | 514.03 | 512.34 | -0.05% |
| Nov 12, 2024 | 514.30 | 514.30 | 514.30 | 514.30 | 512.61 | -0.39% |
| Nov 11, 2024 | 516.30 | 516.30 | 516.30 | 516.30 | 514.60 | 0.31% |
| Nov 8, 2024 | 514.70 | 514.70 | 514.70 | 514.70 | 513.01 | 0.44% |
| Nov 7, 2024 | 512.45 | 512.45 | 512.45 | 512.45 | 510.77 | 0.69% |
| Nov 6, 2024 | 508.94 | 508.94 | 508.94 | 508.94 | 507.27 | 2.81% |
| Nov 5, 2024 | 495.04 | 495.04 | 495.04 | 495.04 | 493.41 | 1.30% |
| Nov 4, 2024 | 488.70 | 488.70 | 488.70 | 488.70 | 487.09 | -0.22% |
| Nov 1, 2024 | 489.78 | 489.78 | 489.78 | 489.78 | 488.17 | 0.40% |
| Oct 31, 2024 | 487.82 | 487.82 | 487.82 | 487.82 | 486.22 | -1.79% |
| Oct 30, 2024 | 496.71 | 496.71 | 496.71 | 496.71 | 495.08 | -0.29% |
| Oct 29, 2024 | 498.14 | 498.14 | 498.14 | 498.14 | 496.50 | 0.15% |
| Oct 28, 2024 | 497.41 | 497.41 | 497.41 | 497.41 | 495.78 | 0.39% |
| Oct 25, 2024 | 495.46 | 495.46 | 495.46 | 495.46 | 493.83 | -0.09% |
| Oct 24, 2024 | 495.91 | 495.91 | 495.91 | 495.91 | 494.28 | 0.24% |
| Oct 23, 2024 | 494.73 | 494.73 | 494.73 | 494.73 | 493.10 | -0.89% |
| Oct 22, 2024 | 499.17 | 499.17 | 499.17 | 499.17 | 497.53 | -0.10% |
| Oct 21, 2024 | 499.66 | 499.66 | 499.66 | 499.66 | 498.02 | -0.31% |
| Oct 18, 2024 | 501.23 | 501.23 | 501.23 | 501.23 | 499.58 | 0.37% |
| Oct 17, 2024 | 499.36 | 499.36 | 499.36 | 499.36 | 497.72 | -0.03% |
| Oct 16, 2024 | 499.49 | 499.49 | 499.49 | 499.49 | 497.85 | 0.54% |
| Oct 15, 2024 | 496.79 | 496.79 | 496.79 | 496.79 | 495.16 | -0.67% |
| Oct 14, 2024 | 500.13 | 500.13 | 500.13 | 500.13 | 498.49 | 0.75% |
| Oct 11, 2024 | 496.42 | 496.42 | 496.42 | 496.42 | 494.79 | 0.76% |
| Oct 10, 2024 | 492.68 | 492.68 | 492.68 | 492.68 | 491.06 | -0.19% |
| Oct 9, 2024 | 493.64 | 493.64 | 493.64 | 493.64 | 492.02 | 0.70% |
| Oct 8, 2024 | 490.23 | 490.23 | 490.23 | 490.23 | 488.62 | 0.86% |
| Oct 7, 2024 | 486.03 | 486.03 | 486.03 | 486.03 | 484.43 | -0.95% |
| Oct 4, 2024 | 490.68 | 490.68 | 490.68 | 490.68 | 489.07 | 0.98% |
| Oct 3, 2024 | 485.92 | 485.92 | 485.92 | 485.92 | 484.32 | -0.21% |
| Oct 2, 2024 | 486.94 | 486.94 | 486.94 | 486.94 | 485.34 | 0.01% |
| Oct 1, 2024 | 486.87 | 486.87 | 486.87 | 486.87 | 485.27 | -0.93% |
| Sep 30, 2024 | 491.46 | 491.46 | 491.46 | 491.46 | 489.85 | 0.39% |
| Sep 27, 2024 | 489.56 | 489.56 | 489.56 | 489.56 | 487.95 | -0.06% |
| Sep 26, 2024 | 489.87 | 489.87 | 489.87 | 489.87 | 488.26 | 0.12% |
| Sep 25, 2024 | 489.30 | 489.30 | 489.30 | 489.30 | 486.16 | -0.29% |
| Sep 24, 2024 | 490.72 | 490.72 | 490.72 | 490.72 | 487.57 | 0.24% |
| Sep 23, 2024 | 489.54 | 489.54 | 489.54 | 489.54 | 486.40 | 0.26% |
| Sep 20, 2024 | 488.28 | 488.28 | 488.28 | 488.28 | 485.15 | -0.25% |
| Sep 19, 2024 | 489.52 | 489.52 | 489.52 | 489.52 | 486.38 | 1.74% |
| Sep 18, 2024 | 481.15 | 481.15 | 481.15 | 481.15 | 478.06 | -0.24% |
| Sep 17, 2024 | 482.31 | 482.31 | 482.31 | 482.31 | 479.22 | 0.09% |
| Sep 16, 2024 | 481.87 | 481.87 | 481.87 | 481.87 | 478.78 | 0.20% |
| Sep 13, 2024 | 480.91 | 480.91 | 480.91 | 480.91 | 477.83 | 0.72% |
| Sep 12, 2024 | 477.49 | 477.49 | 477.49 | 477.49 | 474.43 | 0.79% |
| Sep 11, 2024 | 473.76 | 473.76 | 473.76 | 473.76 | 470.72 | 1.02% |
| Sep 10, 2024 | 468.99 | 468.99 | 468.99 | 468.99 | 465.98 | 0.40% |
| Sep 9, 2024 | 467.14 | 467.14 | 467.14 | 467.14 | 464.14 | 1.10% |
| Sep 6, 2024 | 462.07 | 462.07 | 462.07 | 462.07 | 459.11 | -1.71% |
| Sep 5, 2024 | 470.13 | 470.13 | 470.13 | 470.13 | 467.11 | -0.33% |
| Sep 4, 2024 | 471.67 | 471.67 | 471.67 | 471.67 | 468.64 | -0.18% |
| Sep 3, 2024 | 472.51 | 472.51 | 472.51 | 472.51 | 469.48 | -2.18% |
| Aug 30, 2024 | 483.05 | 483.05 | 483.05 | 483.05 | 479.95 | 0.99% |
| Aug 29, 2024 | 478.30 | 478.30 | 478.30 | 478.30 | 475.23 | 0.09% |
| Aug 28, 2024 | 477.87 | 477.87 | 477.87 | 477.87 | 474.80 | -0.62% |
| Aug 27, 2024 | 480.84 | 480.84 | 480.84 | 480.84 | 477.76 | 0.10% |
| Aug 26, 2024 | 480.37 | 480.37 | 480.37 | 480.37 | 477.29 | -0.30% |
| Aug 23, 2024 | 481.83 | 481.83 | 481.83 | 481.83 | 478.74 | 1.32% |
| Aug 22, 2024 | 475.55 | 475.55 | 475.55 | 475.55 | 472.50 | -0.89% |
| Aug 21, 2024 | 479.83 | 479.83 | 479.83 | 479.83 | 476.75 | 0.54% |
| Aug 20, 2024 | 477.25 | 477.25 | 477.25 | 477.25 | 474.19 | -0.29% |
| Aug 19, 2024 | 478.62 | 478.62 | 478.62 | 478.62 | 475.55 | 0.99% |
| Aug 16, 2024 | 473.94 | 473.94 | 473.94 | 473.94 | 470.90 | 0.21% |
| Aug 15, 2024 | 472.93 | 472.93 | 472.93 | 472.93 | 469.90 | 1.71% |
| Aug 14, 2024 | 464.99 | 464.99 | 464.99 | 464.99 | 462.01 | 0.33% |
| Aug 13, 2024 | 463.44 | 463.44 | 463.44 | 463.44 | 460.47 | 1.68% |
| Aug 12, 2024 | 455.78 | 455.78 | 455.78 | 455.78 | 452.86 | -0.09% |
| Aug 9, 2024 | 456.18 | 456.18 | 456.18 | 456.18 | 453.25 | 0.44% |
| Aug 8, 2024 | 454.16 | 454.16 | 454.16 | 454.16 | 451.25 | 2.36% |
| Aug 7, 2024 | 443.71 | 443.71 | 443.71 | 443.71 | 440.86 | -0.80% |
| Aug 6, 2024 | 447.31 | 447.31 | 447.31 | 447.31 | 444.44 | 1.05% |
| Aug 5, 2024 | 442.66 | 442.66 | 442.66 | 442.66 | 439.82 | -2.99% |