Skip to main content
Vanguard Russell 2000 Value Index Fd Insti Cl (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
287.65
+2.77 (0.97%)
Dec 24, 2024, 4:00 PM EST

VRTVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 26, 2024289.64289.64289.64289.64289.640.69%
Dec 24, 2024287.65287.65287.65287.65287.650.97%
Dec 23, 2024284.88284.88284.88284.88284.88-0.63%
Dec 20, 2024286.68286.68286.68286.68285.010.84%
Dec 19, 2024284.29284.29284.29284.29282.63-0.65%
Dec 18, 2024286.15286.15286.15286.15284.48-4.42%
Dec 17, 2024299.38299.38299.38299.38297.63-1.34%
Dec 16, 2024303.45303.45303.45303.45301.680.21%
Dec 13, 2024302.80302.80302.80302.80301.03-0.58%
Dec 12, 2024304.56304.56304.56304.56302.78-1.20%
Dec 11, 2024308.25308.25308.25308.25306.450.41%
Dec 10, 2024307.00307.00307.00307.00305.21-0.26%
Dec 9, 2024307.80307.80307.80307.80306.01-0.17%
Dec 6, 2024308.33308.33308.33308.33306.530.18%
Dec 5, 2024307.77307.77307.77307.77305.98-1.01%
Dec 4, 2024310.90310.90310.90310.90309.090.11%
Dec 3, 2024310.56310.56310.56310.56308.75-0.89%
Dec 2, 2024313.34313.34313.34313.34311.510.07%
Nov 29, 2024313.12313.12313.12313.12311.290.08%
Nov 27, 2024312.87312.87312.87312.87311.050.20%
Nov 26, 2024312.24312.24312.24312.24310.42-0.89%
Nov 25, 2024315.05315.05315.05315.05313.211.52%
Nov 22, 2024310.33310.33310.33310.33308.521.80%
Nov 21, 2024304.84304.84304.84304.84303.061.47%
Nov 20, 2024300.42300.42300.42300.42298.67-0.10%
Nov 19, 2024300.73300.73300.73300.73298.980.16%
Nov 18, 2024300.24300.24300.24300.24298.490.03%
Nov 15, 2024300.15300.15300.15300.15298.40-0.90%
Nov 14, 2024302.89302.89302.89302.89301.12-0.95%
Nov 13, 2024305.81305.81305.81305.81304.03-0.84%
Nov 12, 2024308.41308.41308.41308.41306.61-1.77%
Nov 11, 2024313.97313.97313.97313.97312.141.61%
Nov 8, 2024308.99308.99308.99308.99307.190.56%
Nov 7, 2024307.27307.27307.27307.27305.48-1.11%
Nov 6, 2024310.72310.72310.72310.72308.916.32%
Nov 5, 2024292.26292.26292.26292.26290.561.88%
Nov 4, 2024286.87286.87286.87286.87285.200.40%
Nov 1, 2024285.73285.73285.73285.73284.060.05%
Oct 31, 2024285.59285.59285.59285.59283.92-1.55%
Oct 30, 2024290.08290.08290.08290.08288.390.09%
Oct 29, 2024289.83289.83289.83289.83288.14-0.42%
Oct 28, 2024291.05291.05291.05291.05289.351.74%
Oct 25, 2024286.07286.07286.07286.07284.40-0.73%
Oct 24, 2024288.17288.17288.17288.17286.490.26%
Oct 23, 2024287.43287.43287.43287.43285.75-0.55%
Oct 22, 2024289.01289.01289.01289.01287.32-0.18%
Oct 21, 2024289.53289.53289.53289.53287.84-2.10%
Oct 18, 2024295.73295.73295.73295.73294.01-0.18%
Oct 17, 2024296.27296.27296.27296.27294.54-0.10%
Oct 16, 2024296.58296.58296.58296.58294.851.74%
Oct 15, 2024291.50291.50291.50291.50289.800.25%
Oct 14, 2024290.76290.76290.76290.76289.060.54%
Oct 11, 2024289.21289.21289.21289.21287.522.02%
Oct 10, 2024283.47283.47283.47283.47281.82-0.47%
Oct 9, 2024284.82284.82284.82284.82283.160.32%
Oct 8, 2024283.90283.90283.90283.90282.24-0.27%
Oct 7, 2024284.67284.67284.67284.67283.01-0.75%
Oct 4, 2024286.83286.83286.83286.83285.161.27%
Oct 3, 2024283.24283.24283.24283.24281.59-0.50%
Oct 2, 2024284.66284.66284.66284.66283.00-0.30%
Oct 1, 2024285.52285.52285.52285.52283.86-1.59%
Sep 30, 2024290.12290.12290.12290.12288.430.34%
Sep 27, 2024289.15289.15289.15289.15287.460.69%
Sep 26, 2024287.16287.16287.16287.16285.490.01%
Sep 25, 2024287.12287.12287.12287.12283.81-1.39%
Sep 24, 2024291.18291.18291.18291.18287.830.03%
Sep 23, 2024291.10291.10291.10291.10287.75-0.24%
Sep 20, 2024291.81291.81291.81291.81288.45-1.52%
Sep 19, 2024296.31296.31296.31296.31292.901.94%
Sep 18, 2024290.68290.68290.68290.68287.330.07%
Sep 17, 2024290.48290.48290.48290.48287.130.75%
Sep 16, 2024288.31288.31288.31288.31284.990.57%
Sep 13, 2024286.68286.68286.68286.68283.382.57%
Sep 12, 2024279.49279.49279.49279.49276.271.17%
Sep 11, 2024276.27276.27276.27276.27273.09-0.07%
Sep 10, 2024276.46276.46276.46276.46273.270.05%
Sep 9, 2024276.31276.31276.31276.31273.13-0.09%
Sep 6, 2024276.55276.55276.55276.55273.36-1.70%
Sep 5, 2024281.33281.33281.33281.33278.09-0.50%
Sep 4, 2024282.74282.74282.74282.74279.48-0.38%
Sep 3, 2024283.83283.83283.83283.83280.56-2.66%
Aug 30, 2024291.59291.59291.59291.59288.230.60%
Aug 29, 2024289.86289.86289.86289.86286.520.60%
Aug 28, 2024288.14288.14288.14288.14284.82-0.34%
Aug 27, 2024289.13289.13289.13289.13285.80-0.81%
Aug 26, 2024291.48291.48291.48291.48288.120.05%
Aug 23, 2024291.32291.32291.32291.32287.963.54%
Aug 22, 2024281.36281.36281.36281.36278.12-0.70%
Aug 21, 2024283.35283.35283.35283.35280.091.10%
Aug 20, 2024280.26280.26280.26280.26277.03-1.34%
Aug 19, 2024284.06284.06284.06284.06280.791.20%
Aug 16, 2024280.70280.70280.70280.70277.470.48%
Aug 15, 2024279.37279.37279.37279.37276.152.42%
Aug 14, 2024272.76272.76272.76272.76269.62-0.47%
Aug 13, 2024274.05274.05274.05274.05270.891.59%
Aug 12, 2024269.77269.77269.77269.77266.66-1.15%
Aug 9, 2024272.90272.90272.90272.90269.76-0.47%
Aug 8, 2024274.18274.18274.18274.18271.022.06%
Aug 7, 2024268.65268.65268.65268.65265.55-1.02%
Aug 6, 2024271.41271.41271.41271.41268.281.03%