Vanguard Russell 1000 Value Index Fund Institutional Shares (VRVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
360.49
+3.15 (0.88%)
At close: Dec 3, 2025
VRVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 360.49 | 360.49 | 360.49 | 360.49 | 360.49 | 0.88% |
| Dec 2, 2025 | 357.34 | 357.34 | 357.34 | 357.34 | 357.34 | -0.03% |
| Dec 1, 2025 | 357.43 | 357.43 | 357.43 | 357.43 | 357.43 | -0.69% |
| Nov 28, 2025 | 359.92 | 359.92 | 359.92 | 359.92 | 359.92 | 0.69% |
| Nov 26, 2025 | 357.47 | 357.47 | 357.47 | 357.47 | 357.47 | 0.61% |
| Nov 25, 2025 | 355.30 | 355.30 | 355.30 | 355.30 | 355.30 | 1.35% |
| Nov 24, 2025 | 350.58 | 350.58 | 350.58 | 350.58 | 350.58 | 0.71% |
| Nov 21, 2025 | 348.11 | 348.11 | 348.11 | 348.11 | 348.11 | 1.58% |
| Nov 20, 2025 | 342.70 | 342.70 | 342.70 | 342.70 | 342.70 | -1.08% |
| Nov 19, 2025 | 346.44 | 346.44 | 346.44 | 346.44 | 346.44 | -0.11% |
| Nov 18, 2025 | 346.83 | 346.83 | 346.83 | 346.83 | 346.83 | -0.12% |
| Nov 17, 2025 | 347.26 | 347.26 | 347.26 | 347.26 | 347.26 | -1.05% |
| Nov 14, 2025 | 350.96 | 350.96 | 350.96 | 350.96 | 350.96 | -0.36% |
| Nov 13, 2025 | 352.23 | 352.23 | 352.23 | 352.23 | 352.23 | -1.23% |
| Nov 12, 2025 | 356.61 | 356.61 | 356.61 | 356.61 | 356.61 | 0.40% |
| Nov 11, 2025 | 355.19 | 355.19 | 355.19 | 355.19 | 355.19 | 0.65% |
| Nov 10, 2025 | 352.91 | 352.91 | 352.91 | 352.91 | 352.91 | 0.68% |
| Nov 7, 2025 | 350.51 | 350.51 | 350.51 | 350.51 | 350.51 | 0.68% |
| Nov 6, 2025 | 348.13 | 348.13 | 348.13 | 348.13 | 348.13 | -0.51% |
| Nov 5, 2025 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | 0.63% |
| Nov 4, 2025 | 347.72 | 347.72 | 347.72 | 347.72 | 347.72 | -0.58% |
| Nov 3, 2025 | 349.76 | 349.76 | 349.76 | 349.76 | 349.76 | -0.25% |
| Oct 31, 2025 | 350.63 | 350.63 | 350.63 | 350.63 | 350.63 | 0.38% |
| Oct 30, 2025 | 349.29 | 349.29 | 349.29 | 349.29 | 349.29 | -0.40% |
| Oct 29, 2025 | 350.71 | 350.71 | 350.71 | 350.71 | 350.71 | -0.71% |
| Oct 28, 2025 | 353.22 | 353.22 | 353.22 | 353.22 | 353.22 | -0.69% |
| Oct 27, 2025 | 355.68 | 355.68 | 355.68 | 355.68 | 355.68 | 0.58% |
| Oct 24, 2025 | 353.63 | 353.63 | 353.63 | 353.63 | 353.63 | 0.59% |
| 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% |