Vanguard Russell 3000 Index Fund Institutional Shares (VRTTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
552.35
+9.26 (1.71%)
Aug 22, 2025, 9:30 AM EDT
VRTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 552.35 | 552.35 | 552.35 | 552.35 | 552.35 | 1.71% |
| Aug 21, 2025 | 543.09 | 543.09 | 543.09 | 543.09 | 543.09 | -0.33% |
| Aug 20, 2025 | 544.91 | 544.91 | 544.91 | 544.91 | 544.91 | -0.25% |
| Aug 19, 2025 | 546.28 | 546.28 | 546.28 | 546.28 | 546.28 | -0.61% |
| Aug 18, 2025 | 549.62 | 549.62 | 549.62 | 549.62 | 549.62 | 0.03% |
| Aug 15, 2025 | 549.43 | 549.43 | 549.43 | 549.43 | 549.43 | -0.25% |
| Aug 14, 2025 | 550.83 | 550.83 | 550.83 | 550.83 | 550.83 | -0.12% |
| Aug 13, 2025 | 551.47 | 551.47 | 551.47 | 551.47 | 551.47 | 0.46% |
| Aug 12, 2025 | 548.96 | 548.96 | 548.96 | 548.96 | 548.96 | 1.27% |
| Aug 11, 2025 | 542.09 | 542.09 | 542.09 | 542.09 | 542.09 | -0.25% |
| Aug 8, 2025 | 543.44 | 543.44 | 543.44 | 543.44 | 543.44 | 0.67% |
| Aug 7, 2025 | 539.84 | 539.84 | 539.84 | 539.84 | 539.84 | -0.08% |
| Aug 6, 2025 | 540.27 | 540.27 | 540.27 | 540.27 | 540.27 | 0.66% |
| Aug 5, 2025 | 536.74 | 536.74 | 536.74 | 536.74 | 536.74 | -0.43% |
| Aug 4, 2025 | 539.04 | 539.04 | 539.04 | 539.04 | 539.04 | 1.54% |
| Aug 1, 2025 | 530.89 | 530.89 | 530.89 | 530.89 | 530.89 | -1.65% |
| Jul 31, 2025 | 539.77 | 539.77 | 539.77 | 539.77 | 539.77 | -0.38% |
| Jul 30, 2025 | 541.83 | 541.83 | 541.83 | 541.83 | 541.83 | -0.13% |
| Jul 29, 2025 | 542.55 | 542.55 | 542.55 | 542.55 | 542.55 | -0.34% |
| Jul 28, 2025 | 544.40 | 544.40 | 544.40 | 544.40 | 544.40 | -0.01% |
| Jul 25, 2025 | 544.43 | 544.43 | 544.43 | 544.43 | 544.43 | 0.44% |
| Jul 24, 2025 | 542.04 | 542.04 | 542.04 | 542.04 | 542.04 | -0.05% |
| Jul 23, 2025 | 542.30 | 542.30 | 542.30 | 542.30 | 542.30 | 0.80% |
| Jul 22, 2025 | 537.98 | 537.98 | 537.98 | 537.98 | 537.98 | 0.14% |
| Jul 21, 2025 | 537.22 | 537.22 | 537.22 | 537.22 | 537.22 | 0.06% |
| Jul 18, 2025 | 536.92 | 536.92 | 536.92 | 536.92 | 536.92 | -0.01% |
| Jul 17, 2025 | 536.99 | 536.99 | 536.99 | 536.99 | 536.99 | 0.62% |
| Jul 16, 2025 | 533.69 | 533.69 | 533.69 | 533.69 | 533.69 | 0.38% |
| Jul 15, 2025 | 531.65 | 531.65 | 531.65 | 531.65 | 531.65 | -0.54% |
| Jul 14, 2025 | 534.51 | 534.51 | 534.51 | 534.51 | 534.51 | 0.23% |
| Jul 11, 2025 | 533.28 | 533.28 | 533.28 | 533.28 | 533.28 | -0.42% |
| Jul 10, 2025 | 535.54 | 535.54 | 535.54 | 535.54 | 535.54 | 0.27% |
| Jul 9, 2025 | 534.10 | 534.10 | 534.10 | 534.10 | 534.10 | 0.64% |
| Jul 8, 2025 | 530.71 | 530.71 | 530.71 | 530.71 | 530.71 | -0.04% |
| Jul 7, 2025 | 530.94 | 530.94 | 530.94 | 530.94 | 530.94 | -0.81% |
| Jul 3, 2025 | 535.27 | 535.27 | 535.27 | 535.27 | 535.27 | 0.86% |
| Jul 2, 2025 | 530.69 | 530.69 | 530.69 | 530.69 | 530.69 | 0.54% |
| Jul 1, 2025 | 527.82 | 527.82 | 527.82 | 527.82 | 527.82 | -0.06% |
| Jun 30, 2025 | 528.16 | 528.16 | 528.16 | 528.16 | 528.16 | 0.52% |
| Jun 27, 2025 | 525.43 | 525.43 | 525.43 | 525.43 | 525.43 | 0.49% |
| Jun 26, 2025 | 522.86 | 522.86 | 522.86 | 522.86 | 522.86 | 0.88% |
| Jun 25, 2025 | 518.29 | 518.29 | 518.29 | 518.29 | 518.29 | -0.12% |
| Jun 24, 2025 | 518.92 | 518.92 | 518.92 | 518.92 | 518.92 | 1.15% |
| Jun 23, 2025 | 513.01 | 513.01 | 513.01 | 513.01 | 513.01 | 0.95% |
| Jun 20, 2025 | 508.17 | 508.17 | 508.17 | 508.17 | 508.17 | -0.50% |
| Jun 18, 2025 | 510.74 | 510.74 | 510.74 | 510.74 | 509.25 | 0.03% |
| Jun 17, 2025 | 510.59 | 510.59 | 510.59 | 510.59 | 509.10 | -0.83% |
| Jun 16, 2025 | 514.88 | 514.88 | 514.88 | 514.88 | 513.38 | 0.98% |
| Jun 13, 2025 | 509.88 | 509.88 | 509.88 | 509.88 | 508.40 | -1.17% |
| Jun 12, 2025 | 515.93 | 515.93 | 515.93 | 515.93 | 514.43 | 0.30% |