Vanguard Russell 3000 Index Fund Institutional Shares (VRTTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
508.61
+0.29 (0.06%)
Nov 20, 2024, 4:00 PM EST
VRTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 508.61 | 508.61 | 508.61 | 508.61 | 508.61 | 0.06% |
| Nov 19, 2024 | 508.32 | 508.32 | 508.32 | 508.32 | 508.32 | 0.45% |
| Nov 18, 2024 | 506.02 | 506.02 | 506.02 | 506.02 | 506.02 | 0.42% |
| Nov 15, 2024 | 503.92 | 503.92 | 503.92 | 503.92 | 503.92 | -1.30% |
| Nov 14, 2024 | 510.58 | 510.58 | 510.58 | 510.58 | 510.58 | -0.67% |
| Nov 13, 2024 | 514.03 | 514.03 | 514.03 | 514.03 | 514.03 | -0.05% |
| Nov 12, 2024 | 514.30 | 514.30 | 514.30 | 514.30 | 514.30 | -0.39% |
| Nov 11, 2024 | 516.30 | 516.30 | 516.30 | 516.30 | 516.30 | 0.31% |
| Nov 8, 2024 | 514.70 | 514.70 | 514.70 | 514.70 | 514.70 | 0.44% |
| Nov 7, 2024 | 512.45 | 512.45 | 512.45 | 512.45 | 512.45 | 0.69% |
| Nov 6, 2024 | 508.94 | 508.94 | 508.94 | 508.94 | 508.94 | 2.81% |
| Nov 5, 2024 | 495.04 | 495.04 | 495.04 | 495.04 | 495.04 | 1.30% |
| Nov 4, 2024 | 488.70 | 488.70 | 488.70 | 488.70 | 488.70 | -0.22% |
| Nov 1, 2024 | 489.78 | 489.78 | 489.78 | 489.78 | 489.78 | 0.40% |
| Oct 31, 2024 | 487.82 | 487.82 | 487.82 | 487.82 | 487.82 | -1.79% |
| Oct 30, 2024 | 496.71 | 496.71 | 496.71 | 496.71 | 496.71 | -0.29% |
| Oct 29, 2024 | 498.14 | 498.14 | 498.14 | 498.14 | 498.14 | 0.15% |
| Oct 28, 2024 | 497.41 | 497.41 | 497.41 | 497.41 | 497.41 | 0.39% |
| Oct 25, 2024 | 495.46 | 495.46 | 495.46 | 495.46 | 495.46 | -0.09% |
| Oct 24, 2024 | 495.91 | 495.91 | 495.91 | 495.91 | 495.91 | 0.24% |
| Oct 23, 2024 | 494.73 | 494.73 | 494.73 | 494.73 | 494.73 | -0.89% |
| Oct 22, 2024 | 499.17 | 499.17 | 499.17 | 499.17 | 499.17 | -0.10% |
| Oct 21, 2024 | 499.66 | 499.66 | 499.66 | 499.66 | 499.66 | -0.31% |
| Oct 18, 2024 | 501.23 | 501.23 | 501.23 | 501.23 | 501.23 | 0.37% |
| Oct 17, 2024 | 499.36 | 499.36 | 499.36 | 499.36 | 499.36 | -0.03% |
| Oct 16, 2024 | 499.49 | 499.49 | 499.49 | 499.49 | 499.49 | 0.54% |
| Oct 15, 2024 | 496.79 | 496.79 | 496.79 | 496.79 | 496.79 | -0.67% |
| Oct 14, 2024 | 500.13 | 500.13 | 500.13 | 500.13 | 500.13 | 0.75% |
| Oct 11, 2024 | 496.42 | 496.42 | 496.42 | 496.42 | 496.42 | 0.76% |
| Oct 10, 2024 | 492.68 | 492.68 | 492.68 | 492.68 | 492.68 | -0.19% |
| Oct 9, 2024 | 493.64 | 493.64 | 493.64 | 493.64 | 493.64 | 0.70% |
| Oct 8, 2024 | 490.23 | 490.23 | 490.23 | 490.23 | 490.23 | 0.86% |
| Oct 7, 2024 | 486.03 | 486.03 | 486.03 | 486.03 | 486.03 | -0.95% |
| Oct 4, 2024 | 490.68 | 490.68 | 490.68 | 490.68 | 490.68 | 0.98% |
| Oct 3, 2024 | 485.92 | 485.92 | 485.92 | 485.92 | 485.92 | -0.21% |
| Oct 2, 2024 | 486.94 | 486.94 | 486.94 | 486.94 | 486.94 | 0.01% |
| Oct 1, 2024 | 486.87 | 486.87 | 486.87 | 486.87 | 486.87 | -0.93% |
| Sep 30, 2024 | 491.46 | 491.46 | 491.46 | 491.46 | 491.46 | 0.39% |
| Sep 27, 2024 | 489.56 | 489.56 | 489.56 | 489.56 | 489.56 | -0.06% |
| Sep 26, 2024 | 489.87 | 489.87 | 489.87 | 489.87 | 489.87 | 0.12% |
| Sep 25, 2024 | 489.30 | 489.30 | 489.30 | 489.30 | 487.76 | -0.29% |
| Sep 24, 2024 | 490.72 | 490.72 | 490.72 | 490.72 | 489.18 | 0.24% |
| Sep 23, 2024 | 489.54 | 489.54 | 489.54 | 489.54 | 488.00 | 0.26% |
| Sep 20, 2024 | 488.28 | 488.28 | 488.28 | 488.28 | 486.75 | -0.25% |
| Sep 19, 2024 | 489.52 | 489.52 | 489.52 | 489.52 | 487.98 | 1.74% |
| Sep 18, 2024 | 481.15 | 481.15 | 481.15 | 481.15 | 479.64 | -0.24% |
| Sep 17, 2024 | 482.31 | 482.31 | 482.31 | 482.31 | 480.80 | 0.09% |
| Sep 16, 2024 | 481.87 | 481.87 | 481.87 | 481.87 | 480.36 | 0.20% |
| Sep 13, 2024 | 480.91 | 480.91 | 480.91 | 480.91 | 479.40 | 0.72% |
| Sep 12, 2024 | 477.49 | 477.49 | 477.49 | 477.49 | 475.99 | 0.79% |
| Sep 11, 2024 | 473.76 | 473.76 | 473.76 | 473.76 | 472.27 | 1.02% |
| Sep 10, 2024 | 468.99 | 468.99 | 468.99 | 468.99 | 467.52 | 0.40% |
| Sep 9, 2024 | 467.14 | 467.14 | 467.14 | 467.14 | 465.67 | 1.10% |
| Sep 6, 2024 | 462.07 | 462.07 | 462.07 | 462.07 | 460.62 | -1.71% |
| Sep 5, 2024 | 470.13 | 470.13 | 470.13 | 470.13 | 468.65 | -0.33% |
| Sep 4, 2024 | 471.67 | 471.67 | 471.67 | 471.67 | 470.19 | -0.18% |
| Sep 3, 2024 | 472.51 | 472.51 | 472.51 | 472.51 | 471.03 | -2.18% |
| Aug 30, 2024 | 483.05 | 483.05 | 483.05 | 483.05 | 481.53 | 0.99% |
| Aug 29, 2024 | 478.30 | 478.30 | 478.30 | 478.30 | 476.80 | 0.09% |
| Aug 28, 2024 | 477.87 | 477.87 | 477.87 | 477.87 | 476.37 | -0.62% |
| Aug 27, 2024 | 480.84 | 480.84 | 480.84 | 480.84 | 479.33 | 0.10% |
| Aug 26, 2024 | 480.37 | 480.37 | 480.37 | 480.37 | 478.86 | -0.30% |
| Aug 23, 2024 | 481.83 | 481.83 | 481.83 | 481.83 | 480.32 | 1.32% |
| Aug 22, 2024 | 475.55 | 475.55 | 475.55 | 475.55 | 474.06 | -0.89% |
| Aug 21, 2024 | 479.83 | 479.83 | 479.83 | 479.83 | 478.32 | 0.54% |
| Aug 20, 2024 | 477.25 | 477.25 | 477.25 | 477.25 | 475.75 | -0.29% |
| Aug 19, 2024 | 478.62 | 478.62 | 478.62 | 478.62 | 477.12 | 0.99% |
| Aug 16, 2024 | 473.94 | 473.94 | 473.94 | 473.94 | 472.45 | 0.21% |
| Aug 15, 2024 | 472.93 | 472.93 | 472.93 | 472.93 | 471.45 | 1.71% |
| Aug 14, 2024 | 464.99 | 464.99 | 464.99 | 464.99 | 463.53 | 0.33% |
| Aug 13, 2024 | 463.44 | 463.44 | 463.44 | 463.44 | 461.99 | 1.68% |
| Aug 12, 2024 | 455.78 | 455.78 | 455.78 | 455.78 | 454.35 | -0.09% |
| Aug 9, 2024 | 456.18 | 456.18 | 456.18 | 456.18 | 454.75 | 0.44% |
| Aug 8, 2024 | 454.16 | 454.16 | 454.16 | 454.16 | 452.73 | 2.36% |
| Aug 7, 2024 | 443.71 | 443.71 | 443.71 | 443.71 | 442.32 | -0.80% |
| Aug 6, 2024 | 447.31 | 447.31 | 447.31 | 447.31 | 445.91 | 1.05% |
| Aug 5, 2024 | 442.66 | 442.66 | 442.66 | 442.66 | 441.27 | -2.99% |
| Aug 2, 2024 | 456.28 | 456.28 | 456.28 | 456.28 | 454.85 | -2.02% |
| Aug 1, 2024 | 465.67 | 465.67 | 465.67 | 465.67 | 464.21 | -1.51% |
| Jul 31, 2024 | 472.79 | 472.79 | 472.79 | 472.79 | 471.31 | 1.46% |
| Jul 30, 2024 | 465.98 | 465.98 | 465.98 | 465.98 | 464.52 | -0.41% |
| Jul 29, 2024 | 467.90 | 467.90 | 467.90 | 467.90 | 466.43 | 0.01% |
| Jul 26, 2024 | 467.85 | 467.85 | 467.85 | 467.85 | 466.38 | 1.17% |
| Jul 25, 2024 | 462.45 | 462.45 | 462.45 | 462.45 | 461.00 | -0.31% |
| Jul 24, 2024 | 463.89 | 463.89 | 463.89 | 463.89 | 462.43 | -2.34% |
| Jul 23, 2024 | 474.99 | 474.99 | 474.99 | 474.99 | 473.50 | -0.05% |
| Jul 22, 2024 | 475.23 | 475.23 | 475.23 | 475.23 | 473.74 | 1.10% |
| Jul 19, 2024 | 470.04 | 470.04 | 470.04 | 470.04 | 468.56 | -0.64% |
| Jul 18, 2024 | 473.08 | 473.08 | 473.08 | 473.08 | 471.60 | -0.88% |
| Jul 17, 2024 | 477.30 | 477.30 | 477.30 | 477.30 | 475.80 | -1.41% |
| Jul 16, 2024 | 484.12 | 484.12 | 484.12 | 484.12 | 482.60 | 0.89% |
| Jul 15, 2024 | 479.86 | 479.86 | 479.86 | 479.86 | 478.35 | 0.40% |
| Jul 12, 2024 | 477.94 | 477.94 | 477.94 | 477.94 | 476.44 | 0.61% |
| Jul 11, 2024 | 475.06 | 475.06 | 475.06 | 475.06 | 473.57 | -0.47% |
| Jul 10, 2024 | 477.31 | 477.31 | 477.31 | 477.31 | 475.81 | 1.00% |
| Jul 9, 2024 | 472.57 | 472.57 | 472.57 | 472.57 | 471.09 | - |
| Jul 8, 2024 | 472.58 | 472.58 | 472.58 | 472.58 | 471.10 | 0.13% |
| Jul 5, 2024 | 471.99 | 471.99 | 471.99 | 471.99 | 470.51 | 0.46% |
| Jul 3, 2024 | 469.84 | 469.84 | 469.84 | 469.84 | 468.37 | 0.47% |
| Jul 2, 2024 | 467.62 | 467.62 | 467.62 | 467.62 | 466.15 | 0.57% |