Vanguard Russell 3000 Index Fund Institutional Shares (VRTTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
580.17
-3.25 (-0.56%)
At close: Dec 1, 2025
VRTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 1, 2025 | 580.17 | 580.17 | 580.17 | 580.17 | 580.17 | -0.56% |
| Nov 28, 2025 | 583.42 | 583.42 | 583.42 | 583.42 | 583.42 | 0.56% |
| Nov 26, 2025 | 580.15 | 580.15 | 580.15 | 580.15 | 580.15 | 0.69% |
| Nov 25, 2025 | 576.16 | 576.16 | 576.16 | 576.16 | 576.16 | 1.05% |
| Nov 24, 2025 | 570.18 | 570.18 | 570.18 | 570.18 | 570.18 | 1.55% |
| Nov 21, 2025 | 561.49 | 561.49 | 561.49 | 561.49 | 561.49 | 1.11% |
| Nov 20, 2025 | 555.30 | 555.30 | 555.30 | 555.30 | 555.30 | -1.58% |
| Nov 19, 2025 | 564.23 | 564.23 | 564.23 | 564.23 | 564.23 | 0.33% |
| Nov 18, 2025 | 562.37 | 562.37 | 562.37 | 562.37 | 562.37 | -0.69% |
| Nov 17, 2025 | 566.30 | 566.30 | 566.30 | 566.30 | 566.30 | -1.02% |
| Nov 14, 2025 | 572.11 | 572.11 | 572.11 | 572.11 | 572.11 | -0.05% |
| Nov 13, 2025 | 572.38 | 572.38 | 572.38 | 572.38 | 572.38 | -1.74% |
| Nov 12, 2025 | 582.54 | 582.54 | 582.54 | 582.54 | 582.54 | 0.06% |
| Nov 11, 2025 | 582.18 | 582.18 | 582.18 | 582.18 | 582.18 | 0.21% |
| Nov 10, 2025 | 580.96 | 580.96 | 580.96 | 580.96 | 580.96 | 1.48% |
| Nov 7, 2025 | 572.51 | 572.51 | 572.51 | 572.51 | 572.51 | 0.23% |
| Nov 6, 2025 | 571.17 | 571.17 | 571.17 | 571.17 | 571.17 | -1.15% |
| Nov 5, 2025 | 577.84 | 577.84 | 577.84 | 577.84 | 577.84 | 0.44% |
| Nov 4, 2025 | 575.31 | 575.31 | 575.31 | 575.31 | 575.31 | -1.23% |
| Nov 3, 2025 | 582.47 | 582.47 | 582.47 | 582.47 | 582.47 | 0.11% |
| Oct 31, 2025 | 581.85 | 581.85 | 581.85 | 581.85 | 581.85 | 0.36% |
| Oct 30, 2025 | 579.76 | 579.76 | 579.76 | 579.76 | 579.76 | -1.01% |
| Oct 29, 2025 | 585.69 | 585.69 | 585.69 | 585.69 | 585.69 | -0.10% |
| Oct 28, 2025 | 586.29 | 586.29 | 586.29 | 586.29 | 586.29 | 0.11% |
| Oct 27, 2025 | 585.65 | 585.65 | 585.65 | 585.65 | 585.65 | 1.15% |
| Oct 24, 2025 | 578.99 | 578.99 | 578.99 | 578.99 | 578.99 | 0.78% |
| Oct 23, 2025 | 574.50 | 574.50 | 574.50 | 574.50 | 574.50 | 0.67% |
| Oct 22, 2025 | 570.66 | 570.66 | 570.66 | 570.66 | 570.66 | -0.64% |
| Oct 21, 2025 | 574.35 | 574.35 | 574.35 | 574.35 | 574.35 | 0.01% |
| Oct 20, 2025 | 574.30 | 574.30 | 574.30 | 574.30 | 574.30 | 1.13% |
| Oct 17, 2025 | 567.90 | 567.90 | 567.90 | 567.90 | 567.90 | 0.45% |
| Oct 16, 2025 | 565.38 | 565.38 | 565.38 | 565.38 | 565.38 | -0.75% |
| Oct 15, 2025 | 569.67 | 569.67 | 569.67 | 569.67 | 569.67 | 0.42% |
| Oct 14, 2025 | 567.27 | 567.27 | 567.27 | 567.27 | 567.27 | -0.02% |
| Oct 13, 2025 | 567.39 | 567.39 | 567.39 | 567.39 | 567.39 | 1.63% |
| Oct 10, 2025 | 558.27 | 558.27 | 558.27 | 558.27 | 558.27 | -2.71% |
| Oct 9, 2025 | 573.83 | 573.83 | 573.83 | 573.83 | 573.83 | -0.32% |
| Oct 8, 2025 | 575.66 | 575.66 | 575.66 | 575.66 | 575.66 | 0.64% |
| Oct 7, 2025 | 572.02 | 572.02 | 572.02 | 572.02 | 572.02 | -0.47% |
| Oct 6, 2025 | 574.71 | 574.71 | 574.71 | 574.71 | 574.71 | 0.38% |
| Oct 3, 2025 | 572.55 | 572.55 | 572.55 | 572.55 | 572.55 | 0.05% |
| Oct 2, 2025 | 572.28 | 572.28 | 572.28 | 572.28 | 572.28 | 0.13% |
| Oct 1, 2025 | 571.52 | 571.52 | 571.52 | 571.52 | 571.52 | 0.32% |
| Sep 30, 2025 | 569.68 | 569.68 | 569.68 | 569.68 | 569.68 | 0.33% |
| Sep 29, 2025 | 567.78 | 567.78 | 567.78 | 567.78 | 567.78 | 0.25% |
| Sep 26, 2025 | 566.37 | 566.37 | 566.37 | 566.37 | 566.37 | 0.64% |
| Sep 25, 2025 | 562.77 | 562.77 | 562.77 | 562.77 | 562.77 | -0.55% |
| Sep 24, 2025 | 565.88 | 565.88 | 565.88 | 565.88 | 565.88 | -0.64% |
| Sep 23, 2025 | 567.93 | 567.93 | 567.93 | 569.50 | 567.93 | -0.54% |
| Sep 22, 2025 | 570.99 | 570.99 | 570.99 | 572.57 | 570.99 | 0.41% |