Vanguard Russell 1000 Value Index Fund Institutional Shares (VRVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
302.32
+1.00 (0.33%)
Apr 17, 2025, 4:00 PM EDT
VRVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 302.32 | 302.32 | 302.32 | 302.32 | 302.32 | 0.33% |
| Apr 16, 2025 | 301.32 | 301.32 | 301.32 | 301.32 | 301.32 | -1.14% |
| Apr 15, 2025 | 304.79 | 304.79 | 304.79 | 304.79 | 304.79 | -0.25% |
| Apr 14, 2025 | 305.56 | 305.56 | 305.56 | 305.56 | 305.56 | 1.18% |
| Apr 11, 2025 | 302.01 | 302.01 | 302.01 | 302.01 | 302.01 | 1.54% |
| Apr 10, 2025 | 297.43 | 297.43 | 297.43 | 297.43 | 297.43 | -2.91% |
| Apr 9, 2025 | 306.36 | 306.36 | 306.36 | 306.36 | 306.36 | 7.11% |
| Apr 8, 2025 | 286.02 | 286.02 | 286.02 | 286.02 | 286.02 | -1.41% |
| Apr 7, 2025 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | -0.67% |
| Apr 4, 2025 | 292.07 | 292.07 | 292.07 | 292.07 | 292.07 | -6.01% |
| Apr 3, 2025 | 310.75 | 310.75 | 310.75 | 310.75 | 310.75 | -4.19% |
| Apr 2, 2025 | 324.33 | 324.33 | 324.33 | 324.33 | 324.33 | 0.67% |
| Apr 1, 2025 | 322.18 | 322.18 | 322.18 | 322.18 | 322.18 | -0.07% |
| Mar 31, 2025 | 322.41 | 322.41 | 322.41 | 322.41 | 322.41 | 0.95% |
| Mar 28, 2025 | 319.39 | 319.39 | 319.39 | 319.39 | 319.39 | -1.31% |
| Mar 27, 2025 | 323.63 | 323.63 | 323.63 | 323.63 | 323.63 | -0.29% |
| Mar 26, 2025 | 324.58 | 324.58 | 324.58 | 324.58 | 324.58 | -0.01% |
| Mar 25, 2025 | 324.61 | 324.61 | 324.61 | 324.61 | 324.61 | -0.67% |
| Mar 24, 2025 | 326.79 | 326.79 | 326.79 | 326.79 | 326.79 | 1.39% |
| Mar 21, 2025 | 322.31 | 322.31 | 322.31 | 322.31 | 322.31 | -0.42% |
| Mar 20, 2025 | 323.68 | 323.68 | 323.68 | 323.68 | 323.68 | -0.24% |
| Mar 19, 2025 | 324.46 | 324.46 | 324.46 | 324.46 | 324.46 | 0.75% |
| Mar 18, 2025 | 322.03 | 322.03 | 322.03 | 322.03 | 322.03 | -0.38% |
| Mar 17, 2025 | 323.26 | 323.26 | 323.26 | 323.26 | 323.26 | 1.30% |
| Mar 14, 2025 | 319.10 | 319.10 | 319.10 | 319.10 | 319.10 | 1.81% |
| Mar 13, 2025 | 313.43 | 313.43 | 313.43 | 313.43 | 313.43 | -0.66% |
| Mar 12, 2025 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | -0.38% |
| Mar 11, 2025 | 316.71 | 316.71 | 316.71 | 316.71 | 316.71 | -1.17% |
| Mar 10, 2025 | 320.46 | 320.46 | 320.46 | 320.46 | 320.46 | -1.45% |
| Mar 7, 2025 | 325.18 | 325.18 | 325.18 | 325.18 | 325.18 | 0.63% |
| Mar 6, 2025 | 323.16 | 323.16 | 323.16 | 323.16 | 323.16 | -0.94% |
| Mar 5, 2025 | 326.23 | 326.23 | 326.23 | 326.23 | 326.23 | 0.85% |
| Mar 4, 2025 | 323.47 | 323.47 | 323.47 | 323.47 | 323.47 | -1.92% |
| Mar 3, 2025 | 329.80 | 329.80 | 329.80 | 329.80 | 329.80 | -1.02% |
| Feb 28, 2025 | 333.19 | 333.19 | 333.19 | 333.19 | 333.19 | 1.35% |
| Feb 27, 2025 | 328.74 | 328.74 | 328.74 | 328.74 | 328.74 | -0.31% |
| Feb 26, 2025 | 329.77 | 329.77 | 329.77 | 329.77 | 329.77 | -0.37% |
| Feb 25, 2025 | 331.01 | 331.01 | 331.01 | 331.01 | 331.01 | 0.11% |
| Feb 24, 2025 | 330.63 | 330.63 | 330.63 | 330.63 | 330.63 | 0.11% |
| Feb 21, 2025 | 330.28 | 330.28 | 330.28 | 330.28 | 330.28 | -1.37% |
| Feb 20, 2025 | 334.87 | 334.87 | 334.87 | 334.87 | 334.87 | -0.48% |
| Feb 19, 2025 | 336.47 | 336.47 | 336.47 | 336.47 | 336.47 | 0.31% |
| Feb 18, 2025 | 335.42 | 335.42 | 335.42 | 335.42 | 335.42 | 0.60% |
| Feb 14, 2025 | 333.41 | 333.41 | 333.41 | 333.41 | 333.41 | -0.10% |
| Feb 13, 2025 | 333.75 | 333.75 | 333.75 | 333.75 | 333.75 | 0.80% |
| Feb 12, 2025 | 331.10 | 331.10 | 331.10 | 331.10 | 331.10 | -0.50% |
| Feb 11, 2025 | 332.77 | 332.77 | 332.77 | 332.77 | 332.77 | 0.20% |
| Feb 10, 2025 | 332.10 | 332.10 | 332.10 | 332.10 | 332.10 | 0.26% |
| Feb 7, 2025 | 331.25 | 331.25 | 331.25 | 331.25 | 331.25 | -0.63% |
| Feb 6, 2025 | 333.34 | 333.34 | 333.34 | 333.34 | 333.34 | 0.01% |