Vanguard Russell 3000 Index Fund Institutional Shares (VRTTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
583.23
+5.11 (0.88%)
Dec 19, 2025, 9:30 AM EST
VRTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 585.62 | 585.62 | 585.62 | 585.62 | 585.62 | 0.41% |
| Dec 19, 2025 | 583.23 | 583.23 | 583.23 | 583.23 | 583.23 | 0.88% |
| Dec 18, 2025 | 576.39 | 576.39 | 576.39 | 578.12 | 576.39 | 0.77% |
| Dec 17, 2025 | 571.99 | 571.99 | 571.99 | 573.70 | 571.99 | -1.12% |
| Dec 16, 2025 | 578.44 | 578.44 | 578.44 | 580.17 | 578.44 | -0.25% |
| Dec 15, 2025 | 579.90 | 579.90 | 579.90 | 581.64 | 579.90 | -0.22% |
| Dec 12, 2025 | 581.18 | 581.18 | 581.18 | 582.92 | 581.18 | -1.10% |
| Dec 11, 2025 | 587.62 | 587.62 | 587.62 | 589.38 | 587.62 | 0.29% |
| Dec 10, 2025 | 585.90 | 585.90 | 585.90 | 587.66 | 585.90 | 0.76% |
| Dec 9, 2025 | 581.46 | 581.46 | 581.46 | 583.20 | 581.46 | -0.09% |
| Dec 8, 2025 | 581.96 | 581.96 | 581.96 | 583.70 | 581.96 | -0.33% |
| Dec 5, 2025 | 583.89 | 583.89 | 583.89 | 585.64 | 583.89 | 0.17% |
| Dec 4, 2025 | 582.92 | 582.92 | 582.92 | 584.67 | 582.92 | 0.15% |
| Dec 3, 2025 | 582.07 | 582.07 | 582.07 | 583.81 | 582.06 | 0.42% |
| Dec 2, 2025 | 579.63 | 579.63 | 579.63 | 581.37 | 579.63 | 0.21% |
| Dec 1, 2025 | 578.44 | 578.44 | 578.44 | 580.17 | 578.44 | -0.56% |
| Nov 28, 2025 | 581.68 | 581.68 | 581.68 | 583.42 | 581.68 | 0.56% |
| Nov 26, 2025 | 578.42 | 578.42 | 578.42 | 580.15 | 578.42 | 0.69% |
| Nov 25, 2025 | 574.44 | 574.44 | 574.44 | 576.16 | 574.44 | 1.05% |
| Nov 24, 2025 | 568.48 | 568.48 | 568.48 | 570.18 | 568.48 | 1.55% |
| Nov 21, 2025 | 559.81 | 559.81 | 559.81 | 561.49 | 559.81 | 1.11% |
| Nov 20, 2025 | 553.64 | 553.64 | 553.64 | 555.30 | 553.64 | -1.58% |
| Nov 19, 2025 | 562.54 | 562.54 | 562.54 | 564.23 | 562.54 | 0.33% |
| Nov 18, 2025 | 560.69 | 560.69 | 560.69 | 562.37 | 560.69 | -0.69% |
| Nov 17, 2025 | 564.61 | 564.61 | 564.61 | 566.30 | 564.61 | -1.02% |
| Nov 14, 2025 | 570.40 | 570.40 | 570.40 | 572.11 | 570.40 | -0.05% |
| Nov 13, 2025 | 570.67 | 570.67 | 570.67 | 572.38 | 570.67 | -1.74% |
| Nov 12, 2025 | 580.80 | 580.80 | 580.80 | 582.54 | 580.80 | 0.06% |
| Nov 11, 2025 | 580.44 | 580.44 | 580.44 | 582.18 | 580.44 | 0.21% |
| Nov 10, 2025 | 579.22 | 579.22 | 579.22 | 580.96 | 579.22 | 1.48% |
| Nov 7, 2025 | 570.80 | 570.80 | 570.80 | 572.51 | 570.80 | 0.23% |
| Nov 6, 2025 | 569.46 | 569.46 | 569.46 | 571.17 | 569.46 | -1.15% |
| Nov 5, 2025 | 576.11 | 576.11 | 576.11 | 577.84 | 576.11 | 0.44% |
| Nov 4, 2025 | 573.59 | 573.59 | 573.59 | 575.31 | 573.59 | -1.23% |
| Nov 3, 2025 | 580.73 | 580.73 | 580.73 | 582.47 | 580.73 | 0.11% |
| Oct 31, 2025 | 580.11 | 580.11 | 580.11 | 581.85 | 580.11 | 0.36% |
| Oct 30, 2025 | 578.03 | 578.03 | 578.03 | 579.76 | 578.03 | -1.01% |
| Oct 29, 2025 | 583.94 | 583.94 | 583.94 | 585.69 | 583.94 | -0.10% |
| Oct 28, 2025 | 584.54 | 584.54 | 584.54 | 586.29 | 584.54 | 0.11% |
| Oct 27, 2025 | 583.90 | 583.90 | 583.90 | 585.65 | 583.90 | 1.15% |
| Oct 24, 2025 | 577.26 | 577.26 | 577.26 | 578.99 | 577.26 | 0.78% |
| Oct 23, 2025 | 572.78 | 572.78 | 572.78 | 574.50 | 572.78 | 0.67% |
| Oct 22, 2025 | 568.95 | 568.95 | 568.95 | 570.66 | 568.95 | -0.64% |
| Oct 21, 2025 | 572.63 | 572.63 | 572.63 | 574.35 | 572.63 | 0.01% |
| Oct 20, 2025 | 572.58 | 572.58 | 572.58 | 574.30 | 572.58 | 1.13% |
| Oct 17, 2025 | 566.20 | 566.20 | 566.20 | 567.90 | 566.20 | 0.45% |
| Oct 16, 2025 | 563.69 | 563.69 | 563.69 | 565.38 | 563.69 | -0.75% |
| Oct 15, 2025 | 567.97 | 567.97 | 567.97 | 569.67 | 567.97 | 0.42% |
| Oct 14, 2025 | 565.57 | 565.57 | 565.57 | 567.27 | 565.57 | -0.02% |
| Oct 13, 2025 | 565.69 | 565.69 | 565.69 | 567.39 | 565.69 | 1.63% |