Vanguard Russell 1000 Value Index Fund Institutional Shares (VRVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
324.43
-2.20 (-0.67%)
Oct 25, 2024, 4:00 PM EDT
VRVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 324.43 | 324.43 | 324.43 | 324.43 | 324.43 | -0.67% |
| Oct 24, 2024 | 326.63 | 326.63 | 326.63 | 326.63 | 326.63 | -0.23% |
| Oct 23, 2024 | 327.38 | 327.38 | 327.38 | 327.38 | 327.38 | -0.18% |
| Oct 22, 2024 | 327.96 | 327.96 | 327.96 | 327.96 | 327.96 | -0.29% |
| Oct 21, 2024 | 328.90 | 328.90 | 328.90 | 328.90 | 328.90 | -0.89% |
| Oct 18, 2024 | 331.84 | 331.84 | 331.84 | 331.84 | 331.84 | 0.20% |
| Oct 17, 2024 | 331.18 | 331.18 | 331.18 | 331.18 | 331.18 | -0.09% |
| Oct 16, 2024 | 331.49 | 331.49 | 331.49 | 331.49 | 331.49 | 0.82% |
| Oct 15, 2024 | 328.79 | 328.79 | 328.79 | 328.79 | 328.79 | -0.41% |
| Oct 14, 2024 | 330.14 | 330.14 | 330.14 | 330.14 | 330.14 | 0.62% |
| Oct 11, 2024 | 328.12 | 328.12 | 328.12 | 328.12 | 328.12 | 1.17% |
| Oct 10, 2024 | 324.31 | 324.31 | 324.31 | 324.31 | 324.31 | -0.34% |
| Oct 9, 2024 | 325.41 | 325.41 | 325.41 | 325.41 | 325.41 | 0.72% |
| Oct 8, 2024 | 323.09 | 323.09 | 323.09 | 323.09 | 323.09 | 0.09% |
| Oct 7, 2024 | 322.79 | 322.79 | 322.79 | 322.79 | 322.79 | -0.72% |
| Oct 4, 2024 | 325.12 | 325.12 | 325.12 | 325.12 | 325.12 | 0.79% |
| Oct 3, 2024 | 322.56 | 322.56 | 322.56 | 322.56 | 322.56 | -0.44% |
| Oct 2, 2024 | 323.99 | 323.99 | 323.99 | 323.99 | 323.99 | -0.03% |
| Oct 1, 2024 | 324.10 | 324.10 | 324.10 | 324.10 | 324.10 | -0.40% |
| Sep 30, 2024 | 325.39 | 325.39 | 325.39 | 325.39 | 325.39 | 0.29% |
| Sep 27, 2024 | 324.45 | 324.45 | 324.45 | 324.45 | 324.45 | 0.39% |
| Sep 26, 2024 | 323.19 | 323.19 | 323.19 | 323.19 | 323.19 | 0.14% |
| Sep 25, 2024 | 322.74 | 322.74 | 322.74 | 322.74 | 321.04 | -0.66% |
| Sep 24, 2024 | 324.87 | 324.87 | 324.87 | 324.87 | 323.16 | 0.07% |
| Sep 23, 2024 | 324.65 | 324.65 | 324.65 | 324.65 | 322.94 | 0.41% |
| Sep 20, 2024 | 323.32 | 323.32 | 323.32 | 323.32 | 321.61 | -0.26% |
| Sep 19, 2024 | 324.17 | 324.17 | 324.17 | 324.17 | 322.46 | 1.02% |
| Sep 18, 2024 | 320.91 | 320.91 | 320.91 | 320.91 | 319.22 | -0.17% |
| Sep 17, 2024 | 321.46 | 321.46 | 321.46 | 321.46 | 319.76 | 0.01% |
| Sep 16, 2024 | 321.43 | 321.43 | 321.43 | 321.43 | 319.73 | 0.78% |
| Sep 13, 2024 | 318.95 | 318.95 | 318.95 | 318.95 | 317.27 | 0.80% |
| Sep 12, 2024 | 316.43 | 316.43 | 316.43 | 316.43 | 314.76 | 0.42% |
| Sep 11, 2024 | 315.12 | 315.12 | 315.12 | 315.12 | 313.46 | -0.11% |
| Sep 10, 2024 | 315.47 | 315.47 | 315.47 | 315.47 | 313.80 | -0.16% |
| Sep 9, 2024 | 315.97 | 315.97 | 315.97 | 315.97 | 314.30 | 1.03% |
| Sep 6, 2024 | 312.76 | 312.76 | 312.76 | 312.76 | 311.11 | -1.05% |
| Sep 5, 2024 | 316.08 | 316.08 | 316.08 | 316.08 | 314.41 | -0.79% |
| Sep 4, 2024 | 318.61 | 318.61 | 318.61 | 318.61 | 316.93 | -0.03% |
| Sep 3, 2024 | 318.70 | 318.70 | 318.70 | 318.70 | 317.02 | -1.22% |
| Aug 30, 2024 | 322.65 | 322.65 | 322.65 | 322.65 | 320.95 | 0.87% |
| Aug 29, 2024 | 319.86 | 319.86 | 319.86 | 319.86 | 318.17 | 0.46% |
| Aug 28, 2024 | 318.40 | 318.40 | 318.40 | 318.40 | 316.72 | -0.17% |
| Aug 27, 2024 | 318.95 | 318.95 | 318.95 | 318.95 | 317.27 | - |
| Aug 26, 2024 | 318.94 | 318.94 | 318.94 | 318.94 | 317.26 | 0.15% |
| Aug 23, 2024 | 318.47 | 318.47 | 318.47 | 318.47 | 316.79 | 1.23% |
| Aug 22, 2024 | 314.61 | 314.61 | 314.61 | 314.61 | 312.95 | -0.17% |
| Aug 21, 2024 | 315.16 | 315.16 | 315.16 | 315.16 | 313.50 | 0.55% |
| Aug 20, 2024 | 313.43 | 313.43 | 313.43 | 313.43 | 311.78 | -0.44% |
| Aug 19, 2024 | 314.80 | 314.80 | 314.80 | 314.80 | 313.14 | 0.75% |
| Aug 16, 2024 | 312.46 | 312.46 | 312.46 | 312.46 | 310.81 | 0.31% |
| Aug 15, 2024 | 311.50 | 311.50 | 311.50 | 311.50 | 309.86 | 1.22% |
| Aug 14, 2024 | 307.76 | 307.76 | 307.76 | 307.76 | 306.14 | 0.43% |
| Aug 13, 2024 | 306.44 | 306.44 | 306.44 | 306.44 | 304.82 | 0.96% |
| Aug 12, 2024 | 303.54 | 303.54 | 303.54 | 303.54 | 301.94 | -0.42% |
| Aug 9, 2024 | 304.83 | 304.83 | 304.83 | 304.83 | 303.22 | 0.10% |
| Aug 8, 2024 | 304.52 | 304.52 | 304.52 | 304.52 | 302.91 | 1.71% |
| Aug 7, 2024 | 299.40 | 299.40 | 299.40 | 299.40 | 297.82 | -0.49% |
| Aug 6, 2024 | 300.87 | 300.87 | 300.87 | 300.87 | 299.28 | 0.86% |
| Aug 5, 2024 | 298.29 | 298.29 | 298.29 | 298.29 | 296.72 | -2.44% |
| Aug 2, 2024 | 305.75 | 305.75 | 305.75 | 305.75 | 304.14 | -1.72% |
| Aug 1, 2024 | 311.10 | 311.10 | 311.10 | 311.10 | 309.46 | -1.00% |
| Jul 31, 2024 | 314.24 | 314.24 | 314.24 | 314.24 | 312.58 | 0.26% |
| Jul 30, 2024 | 313.41 | 313.41 | 313.41 | 313.41 | 311.76 | 0.56% |
| Jul 29, 2024 | 311.65 | 311.65 | 311.65 | 311.65 | 310.00 | -0.06% |
| Jul 26, 2024 | 311.84 | 311.84 | 311.84 | 311.84 | 310.19 | 1.44% |
| Jul 25, 2024 | 307.40 | 307.40 | 307.40 | 307.40 | 305.78 | 0.30% |
| Jul 24, 2024 | 306.48 | 306.48 | 306.48 | 306.48 | 304.86 | -0.68% |
| Jul 23, 2024 | 308.59 | 308.59 | 308.59 | 308.59 | 306.96 | -0.37% |
| Jul 22, 2024 | 309.75 | 309.75 | 309.75 | 309.75 | 308.11 | 0.55% |
| Jul 19, 2024 | 308.05 | 308.05 | 308.05 | 308.05 | 306.42 | -0.69% |
| Jul 18, 2024 | 310.18 | 310.18 | 310.18 | 310.18 | 308.54 | -0.91% |
| Jul 17, 2024 | 313.02 | 313.02 | 313.02 | 313.02 | 311.37 | 0.17% |
| Jul 16, 2024 | 312.50 | 312.50 | 312.50 | 312.50 | 310.85 | 1.76% |
| Jul 15, 2024 | 307.09 | 307.09 | 307.09 | 307.09 | 305.47 | 0.35% |
| Jul 12, 2024 | 306.01 | 306.01 | 306.01 | 306.01 | 304.39 | 0.62% |
| Jul 11, 2024 | 304.13 | 304.13 | 304.13 | 304.13 | 302.52 | 1.08% |
| Jul 10, 2024 | 300.87 | 300.87 | 300.87 | 300.87 | 299.28 | 0.98% |
| Jul 9, 2024 | 297.95 | 297.95 | 297.95 | 297.95 | 296.38 | -0.06% |
| Jul 8, 2024 | 298.14 | 298.14 | 298.14 | 298.14 | 296.57 | 0.11% |
| Jul 5, 2024 | 297.81 | 297.81 | 297.81 | 297.81 | 296.24 | -0.15% |
| Jul 3, 2024 | 298.25 | 298.25 | 298.25 | 298.25 | 296.68 | 0.03% |
| Jul 2, 2024 | 298.16 | 298.16 | 298.16 | 298.16 | 296.59 | 0.36% |
| Jul 1, 2024 | 297.10 | 297.10 | 297.10 | 297.10 | 295.53 | -0.63% |
| Jun 28, 2024 | 298.99 | 298.99 | 298.99 | 298.99 | 297.41 | 0.13% |
| Jun 27, 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 297.02 | -0.52% |
| Jun 26, 2024 | 300.16 | 300.16 | 300.16 | 300.16 | 297.06 | -0.38% |
| Jun 25, 2024 | 301.31 | 301.31 | 301.31 | 301.31 | 298.20 | -0.72% |
| Jun 24, 2024 | 303.50 | 303.50 | 303.50 | 303.50 | 300.37 | 0.78% |
| Jun 21, 2024 | 301.15 | 301.15 | 301.15 | 301.15 | 298.04 | 0.03% |
| Jun 20, 2024 | 301.07 | 301.07 | 301.07 | 301.07 | 297.96 | 0.32% |
| Jun 18, 2024 | 300.11 | 300.11 | 300.11 | 300.11 | 297.01 | 0.36% |
| Jun 17, 2024 | 299.03 | 299.03 | 299.03 | 299.03 | 295.94 | 0.49% |
| Jun 14, 2024 | 297.57 | 297.57 | 297.57 | 297.57 | 294.50 | -0.58% |
| Jun 13, 2024 | 299.31 | 299.31 | 299.31 | 299.31 | 296.22 | -0.36% |
| Jun 12, 2024 | 300.38 | 300.38 | 300.38 | 300.38 | 297.28 | 0.25% |
| Jun 11, 2024 | 299.64 | 299.64 | 299.64 | 299.64 | 296.55 | -0.62% |
| Jun 10, 2024 | 301.51 | 301.51 | 301.51 | 301.51 | 298.40 | 0.21% |
| Jun 7, 2024 | 300.89 | 300.89 | 300.89 | 300.89 | 297.78 | -0.22% |
| Jun 6, 2024 | 301.54 | 301.54 | 301.54 | 301.54 | 298.43 | -0.16% |
| Jun 5, 2024 | 302.03 | 302.03 | 302.03 | 302.03 | 298.91 | 0.44% |