Vanguard Russell 1000 Value Index Fund Institutional Shares (VRVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
351.54
+1.51 (0.43%)
Oct 23, 2025, 9:30 AM EDT
VRVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 351.54 | 351.54 | 351.54 | 351.54 | 351.54 | 0.43% |
| Oct 22, 2025 | 350.03 | 350.03 | 350.03 | 350.03 | 350.03 | -0.45% |
| Oct 21, 2025 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | 0.10% |
| Oct 20, 2025 | 351.26 | 351.26 | 351.26 | 351.26 | 351.26 | 1.02% |
| Oct 17, 2025 | 347.71 | 347.71 | 347.71 | 347.71 | 347.71 | 0.49% |
| Oct 16, 2025 | 346.02 | 346.02 | 346.02 | 346.02 | 346.02 | -0.95% |
| Oct 15, 2025 | 349.34 | 349.34 | 349.34 | 349.34 | 349.34 | 0.32% |
| Oct 14, 2025 | 348.24 | 348.24 | 348.24 | 348.24 | 348.24 | 0.76% |
| Oct 13, 2025 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | 1.09% |
| Oct 10, 2025 | 341.89 | 341.89 | 341.89 | 341.89 | 341.89 | -2.09% |
| Oct 9, 2025 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | -0.60% |
| Oct 8, 2025 | 351.32 | 351.32 | 351.32 | 351.32 | 351.32 | 0.21% |
| Oct 7, 2025 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | -0.33% |
| Oct 6, 2025 | 351.77 | 351.77 | 351.77 | 351.77 | 351.77 | 0.11% |
| Oct 3, 2025 | 351.37 | 351.37 | 351.37 | 351.37 | 351.37 | 0.47% |
| Oct 2, 2025 | 349.74 | 349.74 | 349.74 | 349.74 | 349.74 | 0.08% |
| Oct 1, 2025 | 349.47 | 349.47 | 349.47 | 349.47 | 349.47 | 0.11% |
| Sep 30, 2025 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | 0.21% |
| Sep 29, 2025 | 348.37 | 348.37 | 348.37 | 348.37 | 348.37 | 0.12% |
| Sep 26, 2025 | 347.94 | 347.94 | 347.94 | 347.94 | 347.94 | 0.87% |
| Sep 25, 2025 | 344.94 | 344.94 | 344.94 | 344.94 | 344.94 | -0.51% |
| Sep 24, 2025 | 346.72 | 346.72 | 346.72 | 346.72 | 346.72 | -0.64% |
| Sep 23, 2025 | 348.95 | 348.95 | 348.95 | 348.95 | 347.36 | 0.07% |
| Sep 22, 2025 | 348.69 | 348.69 | 348.69 | 348.69 | 347.10 | -0.13% |
| Sep 19, 2025 | 349.15 | 349.15 | 349.15 | 349.15 | 347.56 | -0.15% |
| Sep 18, 2025 | 349.67 | 349.67 | 349.67 | 349.67 | 348.07 | 0.50% |
| Sep 17, 2025 | 347.94 | 347.94 | 347.94 | 347.94 | 346.35 | 0.28% |
| Sep 16, 2025 | 346.96 | 346.96 | 346.96 | 346.96 | 345.38 | -0.07% |
| Sep 15, 2025 | 347.21 | 347.21 | 347.21 | 347.21 | 345.63 | -0.04% |
| Sep 12, 2025 | 347.34 | 347.34 | 347.34 | 347.34 | 345.76 | -0.61% |
| Sep 11, 2025 | 349.48 | 349.48 | 349.48 | 349.48 | 347.89 | 1.30% |
| Sep 10, 2025 | 344.99 | 344.99 | 344.99 | 344.99 | 343.42 | -0.22% |
| Sep 9, 2025 | 345.76 | 345.76 | 345.76 | 345.76 | 344.18 | 0.12% |
| Sep 8, 2025 | 345.33 | 345.33 | 345.33 | 345.33 | 343.75 | -0.07% |
| Sep 5, 2025 | 345.58 | 345.58 | 345.58 | 345.58 | 344.00 | -0.24% |
| Sep 4, 2025 | 346.40 | 346.40 | 346.40 | 346.40 | 344.82 | 0.81% |
| Sep 3, 2025 | 343.61 | 343.61 | 343.61 | 343.61 | 342.04 | -0.09% |
| Sep 2, 2025 | 343.93 | 343.93 | 343.93 | 343.93 | 342.36 | -0.47% |
| Aug 29, 2025 | 345.56 | 345.56 | 345.56 | 345.56 | 343.98 | -0.02% |
| Aug 28, 2025 | 345.63 | 345.63 | 345.63 | 345.63 | 344.05 | 0.08% |
| Aug 27, 2025 | 345.36 | 345.36 | 345.36 | 345.36 | 343.78 | 0.31% |
| Aug 26, 2025 | 344.28 | 344.28 | 344.28 | 344.28 | 342.71 | 0.23% |
| Aug 25, 2025 | 343.49 | 343.49 | 343.49 | 343.49 | 341.92 | -0.71% |
| Aug 22, 2025 | 345.94 | 345.94 | 345.94 | 345.94 | 344.36 | 1.69% |
| Aug 21, 2025 | 340.20 | 340.20 | 340.20 | 340.20 | 338.65 | -0.33% |
| Aug 20, 2025 | 341.34 | 341.34 | 341.34 | 341.34 | 339.78 | 0.11% |
| Aug 19, 2025 | 340.97 | 340.97 | 340.97 | 340.97 | 339.41 | 0.31% |
| Aug 18, 2025 | 339.90 | 339.90 | 339.90 | 339.90 | 338.35 | - |
| Aug 15, 2025 | 339.89 | 339.89 | 339.89 | 339.89 | 338.34 | -0.20% |
| Aug 14, 2025 | 340.56 | 340.56 | 340.56 | 340.56 | 339.01 | -0.26% |