Skip to main content
logo
Vanguard Russell 3000 Index Fund Institutional Shares (VRTTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
655.93
+3.28 (0.50%)
At close: Aug 21, 2026

VRTTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 21, 2026655.93655.93655.93655.93655.930.50%
Aug 20, 2026652.65652.65652.65652.65652.65-0.89%
Aug 19, 2026658.51658.51658.51658.51658.510.27%
Aug 18, 2026656.72656.72656.72656.72656.72-0.76%
Aug 17, 2026661.72661.72661.72661.72661.72-0.50%
Aug 14, 2026665.03665.03665.03665.03665.03-0.12%
Aug 13, 2026665.85665.85665.85665.85665.850.63%
Aug 12, 2026661.69661.69661.69661.69661.690.30%
Aug 11, 2026659.73659.73659.73659.73659.73-0.26%
Aug 10, 2026661.44661.44661.44661.44661.44-0.06%
Aug 7, 2026661.86661.86661.86661.86661.860.76%
Aug 6, 2026656.85656.85656.85656.85656.85-0.20%
Aug 5, 2026658.15658.15658.15658.15658.15-0.24%
Aug 4, 2026659.71659.71659.71659.71659.711.82%
Aug 3, 2026647.91647.91647.91647.91647.911.54%
Jul 31, 2026638.11638.11638.11638.11638.110.57%
Jul 30, 2026634.47634.47634.47634.47634.471.61%
Jul 29, 2026624.41624.41624.41624.41624.41-1.52%
Jul 28, 2026634.06634.06634.06634.06634.060.22%
Jul 27, 2026632.69632.69632.69632.69632.690.12%
Jul 24, 2026631.95631.95631.95631.95631.950.05%
Jul 23, 2026631.65631.65631.65631.65631.65-1.15%
Jul 22, 2026638.97638.97638.97638.97638.97-0.20%
Jul 21, 2026640.24640.24640.24640.24640.240.90%
Jul 20, 2026634.53634.53634.53634.53634.53-0.25%
Jul 17, 2026636.14636.14636.14636.14636.14-0.97%
Jul 16, 2026642.34642.34642.34642.34642.34-0.46%
Jul 15, 2026645.33645.33645.33645.33645.330.36%
Jul 14, 2026643.01643.01643.01643.01643.010.37%
Jul 13, 2026640.61640.61640.61640.61640.61-0.78%
Jul 10, 2026645.66645.66645.66645.66645.660.30%
Jul 9, 2026643.72643.72643.72643.72643.720.87%
Jul 8, 2026638.14638.14638.14638.14638.14-0.38%
Jul 7, 2026640.57640.57640.57640.57640.57-0.53%
Jul 6, 2026643.98643.98643.98643.98643.980.70%
Jul 2, 2026639.49639.49639.49639.49639.49-0.02%
Jul 1, 2026639.59639.59639.59639.59639.59-0.24%
Jun 30, 2026641.11641.11641.11641.11641.110.79%
Jun 29, 2026636.10636.10636.10636.10636.101.13%
Jun 26, 2026628.97628.97628.97628.97628.970.09%
Jun 25, 2026628.39628.39628.39628.39628.390.05%
Jun 24, 2026628.07628.07628.07628.07628.07-0.02%
Jun 23, 2026628.20628.20628.20628.20628.20-1.32%
Jun 22, 2026636.59636.59636.59636.59636.59-0.33%
Jun 18, 2026638.70638.70638.70638.70638.701.13%
Jun 17, 2026633.19633.19633.19633.19631.57-1.20%
Jun 16, 2026640.87640.87640.87640.87639.23-0.59%
Jun 15, 2026644.66644.66644.66644.66643.011.59%
Jun 12, 2026634.57634.57634.57634.57632.950.49%
Jun 11, 2026631.48631.48631.48631.48629.871.87%