Vanguard Russell 3000 Index Fund Institutional Shares (VRTTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
653.45
-7.85 (-1.19%)
At close: Oct 14, 2026
VRTTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 653.45 | 653.45 | 653.45 | 653.45 | 653.45 | -1.19% |
| Oct 13, 2026 | 661.30 | 661.30 | 661.30 | 661.30 | 661.30 | -0.06% |
| Oct 12, 2026 | 661.69 | 661.69 | 661.69 | 661.69 | 661.69 | -0.10% |
| Oct 9, 2026 | 662.37 | 662.37 | 662.37 | 662.37 | 662.37 | 0.63% |
| Oct 8, 2026 | 658.20 | 658.20 | 658.20 | 658.20 | 658.20 | -0.39% |
| Oct 7, 2026 | 660.80 | 660.80 | 660.80 | 660.80 | 660.80 | -0.35% |
| Oct 6, 2026 | 663.14 | 663.14 | 663.14 | 663.14 | 663.14 | 0.56% |
| Oct 5, 2026 | 659.42 | 659.42 | 659.42 | 659.42 | 659.42 | 0.66% |
| Oct 2, 2026 | 655.07 | 655.07 | 655.07 | 655.07 | 655.07 | 0.79% |
| Oct 1, 2026 | 649.96 | 649.96 | 649.96 | 649.96 | 649.96 | 0.24% |
| Sep 30, 2026 | 648.38 | 648.38 | 648.38 | 648.38 | 648.38 | -0.26% |
| Sep 29, 2026 | 650.09 | 650.09 | 650.09 | 650.09 | 650.09 | -0.16% |
| Sep 28, 2026 | 651.14 | 651.14 | 651.14 | 651.14 | 651.14 | -0.81% |
| Sep 25, 2026 | 656.48 | 656.48 | 656.48 | 656.48 | 656.48 | 0.46% |
| Sep 24, 2026 | 653.48 | 653.48 | 653.48 | 653.48 | 653.48 | -0.03% |
| Sep 23, 2026 | 653.68 | 653.68 | 653.68 | 653.68 | 653.68 | -0.81% |
| Sep 22, 2026 | 660.72 | 660.72 | 660.72 | 660.72 | 658.99 | 0.03% |
| Sep 21, 2026 | 660.53 | 660.53 | 660.53 | 660.53 | 658.80 | 1.43% |
| Sep 18, 2026 | 651.23 | 651.23 | 651.23 | 651.23 | 649.52 | 0.08% |
| Sep 17, 2026 | 650.74 | 650.74 | 650.74 | 650.74 | 649.03 | 1.10% |
| Sep 16, 2026 | 643.68 | 643.68 | 643.68 | 643.68 | 641.99 | -0.44% |
| Sep 15, 2026 | 646.54 | 646.54 | 646.54 | 646.54 | 644.85 | -0.47% |
| Sep 14, 2026 | 649.57 | 649.57 | 649.57 | 649.57 | 647.87 | -0.44% |
| Sep 11, 2026 | 652.46 | 652.46 | 652.46 | 652.46 | 650.75 | 0.86% |
| Sep 10, 2026 | 646.92 | 646.92 | 646.92 | 646.92 | 645.22 | -0.63% |
| Sep 9, 2026 | 651.02 | 651.02 | 651.02 | 651.02 | 649.31 | -0.55% |
| Sep 8, 2026 | 654.59 | 654.59 | 654.59 | 654.59 | 652.87 | -0.60% |
| Sep 4, 2026 | 658.55 | 658.55 | 658.55 | 658.55 | 656.82 | -0.33% |
| Sep 3, 2026 | 660.75 | 660.75 | 660.75 | 660.75 | 659.02 | 1.10% |
| Sep 2, 2026 | 653.58 | 653.58 | 653.58 | 653.58 | 651.87 | 0.48% |
| Sep 1, 2026 | 650.43 | 650.43 | 650.43 | 650.43 | 648.73 | -0.79% |
| Aug 31, 2026 | 655.59 | 655.59 | 655.59 | 655.59 | 653.87 | -0.33% |
| Aug 28, 2026 | 657.77 | 657.77 | 657.77 | 657.77 | 656.05 | -0.37% |
| Aug 27, 2026 | 660.18 | 660.18 | 660.18 | 660.18 | 658.45 | 0.68% |
| Aug 26, 2026 | 655.74 | 655.74 | 655.74 | 655.74 | 654.02 | -0.02% |
| Aug 25, 2026 | 655.88 | 655.88 | 655.88 | 655.88 | 654.16 | 0.32% |
| Aug 24, 2026 | 653.81 | 653.81 | 653.81 | 653.81 | 652.10 | -0.32% |
| Aug 21, 2026 | 655.93 | 655.93 | 655.93 | 655.93 | 654.21 | 0.50% |
| Aug 20, 2026 | 652.65 | 652.65 | 652.65 | 652.65 | 650.94 | -0.89% |
| Aug 19, 2026 | 658.51 | 658.51 | 658.51 | 658.51 | 656.78 | 0.27% |
| Aug 18, 2026 | 656.72 | 656.72 | 656.72 | 656.72 | 655.00 | -0.76% |
| Aug 17, 2026 | 661.72 | 661.72 | 661.72 | 661.72 | 659.99 | -0.50% |
| Aug 14, 2026 | 665.03 | 665.03 | 665.03 | 665.03 | 663.29 | -0.12% |
| Aug 13, 2026 | 665.85 | 665.85 | 665.85 | 665.85 | 664.10 | 0.63% |
| Aug 12, 2026 | 661.69 | 661.69 | 661.69 | 661.69 | 659.96 | 0.30% |
| Aug 11, 2026 | 659.73 | 659.73 | 659.73 | 659.73 | 658.00 | -0.26% |
| Aug 10, 2026 | 661.44 | 661.44 | 661.44 | 661.44 | 659.71 | -0.06% |
| Aug 7, 2026 | 661.86 | 661.86 | 661.86 | 661.86 | 660.13 | 0.76% |
| Aug 6, 2026 | 656.85 | 656.85 | 656.85 | 656.85 | 655.13 | -0.20% |
| Aug 5, 2026 | 658.15 | 658.15 | 658.15 | 658.15 | 656.42 | -0.24% |