Vanguard Russell 3000 Index Fund Institutional Shares (VRTTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
651.23
+0.49 (0.08%)
At close: Sep 18, 2026
VRTTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 21, 2026 | 660.53 | 660.53 | 660.53 | 660.53 | 660.53 | 1.43% |
| Sep 18, 2026 | 651.23 | 651.23 | 651.23 | 651.23 | 651.23 | 0.08% |
| Sep 17, 2026 | 650.74 | 650.74 | 650.74 | 650.74 | 650.74 | 1.10% |
| Sep 16, 2026 | 643.68 | 643.68 | 643.68 | 643.68 | 643.68 | -0.44% |
| Sep 15, 2026 | 646.54 | 646.54 | 646.54 | 646.54 | 646.54 | -0.47% |
| Sep 14, 2026 | 649.57 | 649.57 | 649.57 | 649.57 | 649.57 | -0.44% |
| Sep 11, 2026 | 652.46 | 652.46 | 652.46 | 652.46 | 652.46 | 0.86% |
| Sep 10, 2026 | 646.92 | 646.92 | 646.92 | 646.92 | 646.92 | -0.63% |
| Sep 9, 2026 | 651.02 | 651.02 | 651.02 | 651.02 | 651.02 | -0.55% |
| Sep 8, 2026 | 654.59 | 654.59 | 654.59 | 654.59 | 654.59 | -0.60% |
| Sep 4, 2026 | 658.55 | 658.55 | 658.55 | 658.55 | 658.55 | -0.33% |
| Sep 3, 2026 | 660.75 | 660.75 | 660.75 | 660.75 | 660.75 | 1.10% |
| Sep 2, 2026 | 653.58 | 653.58 | 653.58 | 653.58 | 653.58 | 0.48% |
| Sep 1, 2026 | 650.43 | 650.43 | 650.43 | 650.43 | 650.43 | -0.79% |
| Aug 31, 2026 | 655.59 | 655.59 | 655.59 | 655.59 | 655.59 | -0.33% |
| Aug 28, 2026 | 657.77 | 657.77 | 657.77 | 657.77 | 657.77 | -0.37% |
| Aug 27, 2026 | 660.18 | 660.18 | 660.18 | 660.18 | 660.18 | 0.68% |
| Aug 26, 2026 | 655.74 | 655.74 | 655.74 | 655.74 | 655.74 | -0.02% |
| Aug 25, 2026 | 655.88 | 655.88 | 655.88 | 655.88 | 655.88 | 0.32% |
| Aug 24, 2026 | 653.81 | 653.81 | 653.81 | 653.81 | 653.81 | -0.32% |
| Aug 21, 2026 | 655.93 | 655.93 | 655.93 | 655.93 | 655.93 | 0.50% |
| Aug 20, 2026 | 652.65 | 652.65 | 652.65 | 652.65 | 652.65 | -0.89% |
| Aug 19, 2026 | 658.51 | 658.51 | 658.51 | 658.51 | 658.51 | 0.27% |
| Aug 18, 2026 | 656.72 | 656.72 | 656.72 | 656.72 | 656.72 | -0.76% |
| Aug 17, 2026 | 661.72 | 661.72 | 661.72 | 661.72 | 661.72 | -0.50% |
| Aug 14, 2026 | 665.03 | 665.03 | 665.03 | 665.03 | 665.03 | -0.12% |
| Aug 13, 2026 | 665.85 | 665.85 | 665.85 | 665.85 | 665.85 | 0.63% |
| Aug 12, 2026 | 661.69 | 661.69 | 661.69 | 661.69 | 661.69 | 0.30% |
| Aug 11, 2026 | 659.73 | 659.73 | 659.73 | 659.73 | 659.73 | -0.26% |
| Aug 10, 2026 | 661.44 | 661.44 | 661.44 | 661.44 | 661.44 | -0.06% |
| Aug 7, 2026 | 661.86 | 661.86 | 661.86 | 661.86 | 661.86 | 0.76% |
| Aug 6, 2026 | 656.85 | 656.85 | 656.85 | 656.85 | 656.85 | -0.20% |
| Aug 5, 2026 | 658.15 | 658.15 | 658.15 | 658.15 | 658.15 | -0.24% |
| Aug 4, 2026 | 659.71 | 659.71 | 659.71 | 659.71 | 659.71 | 1.82% |
| Aug 3, 2026 | 647.91 | 647.91 | 647.91 | 647.91 | 647.91 | 1.54% |
| Jul 31, 2026 | 638.11 | 638.11 | 638.11 | 638.11 | 638.11 | 0.57% |
| Jul 30, 2026 | 634.47 | 634.47 | 634.47 | 634.47 | 634.47 | 1.61% |
| Jul 29, 2026 | 624.41 | 624.41 | 624.41 | 624.41 | 624.41 | -1.52% |
| Jul 28, 2026 | 634.06 | 634.06 | 634.06 | 634.06 | 634.06 | 0.22% |
| Jul 27, 2026 | 632.69 | 632.69 | 632.69 | 632.69 | 632.69 | 0.12% |
| Jul 24, 2026 | 631.95 | 631.95 | 631.95 | 631.95 | 631.95 | 0.05% |
| Jul 23, 2026 | 631.65 | 631.65 | 631.65 | 631.65 | 631.65 | -1.15% |
| Jul 22, 2026 | 638.97 | 638.97 | 638.97 | 638.97 | 638.97 | -0.20% |
| Jul 21, 2026 | 640.24 | 640.24 | 640.24 | 640.24 | 640.24 | 0.90% |
| Jul 20, 2026 | 634.53 | 634.53 | 634.53 | 634.53 | 634.53 | -0.25% |
| Jul 17, 2026 | 636.14 | 636.14 | 636.14 | 636.14 | 636.14 | -0.97% |
| Jul 16, 2026 | 642.34 | 642.34 | 642.34 | 642.34 | 642.34 | -0.46% |
| Jul 15, 2026 | 645.33 | 645.33 | 645.33 | 645.33 | 645.33 | 0.36% |
| Jul 14, 2026 | 643.01 | 643.01 | 643.01 | 643.01 | 643.01 | 0.37% |
| Jul 13, 2026 | 640.61 | 640.61 | 640.61 | 640.61 | 640.61 | -0.78% |