Vanguard Russell 3000 Index Fund Institutional Shares (VRTTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
627.98
-8.23 (-1.29%)
At close: May 15, 2026
VRTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2026 | 636.21 | 636.21 | 636.21 | 636.21 | 636.21 | 0.76% |
| May 13, 2026 | 631.43 | 631.43 | 631.43 | 631.43 | 631.43 | 0.52% |
| May 12, 2026 | 628.16 | 628.16 | 628.16 | 628.16 | 628.16 | -0.23% |
| May 11, 2026 | 629.59 | 629.59 | 629.59 | 629.59 | 629.59 | 0.14% |
| May 8, 2026 | 628.71 | 628.71 | 628.71 | 628.71 | 628.71 | 0.79% |
| May 7, 2026 | 623.80 | 623.80 | 623.80 | 623.80 | 623.80 | -0.49% |
| May 6, 2026 | 626.90 | 626.90 | 626.90 | 626.90 | 626.90 | 1.44% |
| May 5, 2026 | 618.03 | 618.03 | 618.03 | 618.03 | 618.03 | 0.85% |
| May 4, 2026 | 612.83 | 612.83 | 612.83 | 612.83 | 612.83 | -0.40% |
| May 1, 2026 | 615.32 | 615.32 | 615.32 | 615.32 | 615.32 | 0.28% |
| Apr 30, 2026 | 613.63 | 613.63 | 613.63 | 613.63 | 613.63 | 1.14% |
| Apr 29, 2026 | 606.73 | 606.73 | 606.73 | 606.73 | 606.73 | -0.15% |
| Apr 28, 2026 | 607.64 | 607.64 | 607.64 | 607.64 | 607.64 | -0.56% |
| Apr 27, 2026 | 611.05 | 611.05 | 611.05 | 611.05 | 611.05 | 0.10% |
| Apr 24, 2026 | 610.45 | 610.45 | 610.45 | 610.45 | 610.45 | 0.72% |
| Apr 23, 2026 | 606.09 | 606.09 | 606.09 | 606.09 | 606.09 | -0.44% |
| Apr 22, 2026 | 608.74 | 608.74 | 608.74 | 608.74 | 608.74 | 0.96% |
| Apr 21, 2026 | 602.96 | 602.96 | 602.96 | 602.96 | 602.96 | -0.67% |
| Apr 20, 2026 | 607.02 | 607.02 | 607.02 | 607.02 | 607.02 | -0.13% |
| Apr 17, 2026 | 607.81 | 607.81 | 607.81 | 607.81 | 607.81 | 1.29% |
| Apr 16, 2026 | 600.09 | 600.09 | 600.09 | 600.09 | 600.09 | 0.26% |
| Apr 15, 2026 | 598.56 | 598.56 | 598.56 | 598.56 | 598.56 | 0.75% |
| Apr 14, 2026 | 594.10 | 594.10 | 594.10 | 594.10 | 594.10 | 1.15% |
| Apr 13, 2026 | 587.37 | 587.37 | 587.37 | 587.37 | 587.37 | 1.11% |
| Apr 10, 2026 | 580.94 | 580.94 | 580.94 | 580.94 | 580.94 | -0.15% |
| Apr 9, 2026 | 581.84 | 581.84 | 581.84 | 581.84 | 581.84 | 0.55% |
| Apr 8, 2026 | 578.65 | 578.65 | 578.65 | 578.65 | 578.65 | 2.51% |
| Apr 7, 2026 | 564.48 | 564.48 | 564.48 | 564.48 | 564.48 | 0.05% |
| Apr 6, 2026 | 564.17 | 564.17 | 564.17 | 564.17 | 564.17 | 0.44% |
| Apr 2, 2026 | 561.68 | 561.68 | 561.68 | 561.68 | 561.68 | 0.16% |
| Apr 1, 2026 | 560.78 | 560.78 | 560.78 | 560.78 | 560.78 | 0.71% |
| Mar 31, 2026 | 556.84 | 556.84 | 556.84 | 556.84 | 556.84 | 2.96% |
| Mar 30, 2026 | 540.84 | 540.84 | 540.84 | 540.84 | 540.84 | -0.44% |
| Mar 27, 2026 | 543.24 | 543.24 | 543.24 | 543.24 | 543.24 | -1.70% |
| Mar 26, 2026 | 552.61 | 552.61 | 552.61 | 552.61 | 552.61 | -1.69% |
| Mar 25, 2026 | 562.12 | 562.12 | 562.12 | 562.12 | 562.12 | 0.61% |
| Mar 24, 2026 | 558.72 | 558.72 | 558.72 | 558.72 | 558.72 | -0.63% |
| Mar 23, 2026 | 562.24 | 562.24 | 562.24 | 562.24 | 560.57 | 1.26% |
| Mar 20, 2026 | 555.23 | 555.23 | 555.23 | 555.23 | 553.58 | -1.59% |
| Mar 19, 2026 | 564.21 | 564.21 | 564.21 | 564.21 | 562.54 | -0.22% |
| Mar 18, 2026 | 565.45 | 565.45 | 565.45 | 565.45 | 563.77 | -1.35% |
| Mar 17, 2026 | 573.17 | 573.17 | 573.17 | 573.17 | 571.47 | 0.32% |
| Mar 16, 2026 | 571.37 | 571.37 | 571.37 | 571.37 | 569.67 | 1.02% |
| Mar 13, 2026 | 565.61 | 565.61 | 565.61 | 565.61 | 563.93 | -0.56% |
| Mar 12, 2026 | 568.80 | 568.80 | 568.80 | 568.80 | 567.11 | -1.59% |
| Mar 11, 2026 | 577.99 | 577.99 | 577.99 | 577.99 | 576.27 | -0.11% |
| Mar 10, 2026 | 578.60 | 578.60 | 578.60 | 578.60 | 576.88 | -0.24% |
| Mar 9, 2026 | 579.97 | 579.97 | 579.97 | 579.97 | 578.25 | 0.85% |
| Mar 6, 2026 | 575.11 | 575.11 | 575.11 | 575.11 | 573.40 | -1.37% |
| Mar 5, 2026 | 583.10 | 583.10 | 583.10 | 583.10 | 581.37 | -0.65% |