Skip to main content
Vanguard Russell 1000 Value Index Fund Institutional Shares (VRVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
330.86
-1.30 (-0.39%)
Nov 15, 2024, 4:00 PM EST

VRVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 21, 2024336.11336.11336.11336.11336.111.12%
Nov 20, 2024332.40332.40332.40332.40332.400.31%
Nov 19, 2024331.38331.38331.38331.38331.38-0.32%
Nov 18, 2024332.43332.43332.43332.43332.430.47%
Nov 15, 2024330.86330.86330.86330.86330.86-0.39%
Nov 14, 2024332.16332.16332.16332.16332.16-0.67%
Nov 13, 2024334.40334.40334.40334.40334.400.07%
Nov 12, 2024334.15334.15334.15334.15334.15-0.73%
Nov 11, 2024336.62336.62336.62336.62336.620.56%
Nov 8, 2024334.76334.76334.76334.76334.760.51%
Nov 7, 2024333.05333.05333.05333.05333.05-0.28%
Nov 6, 2024333.97333.97333.97333.97333.972.78%
Nov 5, 2024324.94324.94324.94324.94324.941.09%
Nov 4, 2024321.45321.45321.45321.45321.45-0.14%
Nov 1, 2024321.90321.90321.90321.90321.900.03%
Oct 31, 2024321.80321.80321.80321.80321.80-0.71%
Oct 30, 2024324.11324.11324.11324.11324.11-0.10%
Oct 29, 2024324.44324.44324.44324.44324.44-0.55%
Oct 28, 2024326.23326.23326.23326.23326.230.55%
Oct 25, 2024324.43324.43324.43324.43324.43-0.67%
Oct 24, 2024326.63326.63326.63326.63326.63-0.23%
Oct 23, 2024327.38327.38327.38327.38327.38-0.18%
Oct 22, 2024327.96327.96327.96327.96327.96-0.29%
Oct 21, 2024328.90328.90328.90328.90328.90-0.89%
Oct 18, 2024331.84331.84331.84331.84331.840.20%
Oct 17, 2024331.18331.18331.18331.18331.18-0.09%
Oct 16, 2024331.49331.49331.49331.49331.490.82%
Oct 15, 2024328.79328.79328.79328.79328.79-0.41%
Oct 14, 2024330.14330.14330.14330.14330.140.62%
Oct 11, 2024328.12328.12328.12328.12328.121.17%
Oct 10, 2024324.31324.31324.31324.31324.31-0.34%
Oct 9, 2024325.41325.41325.41325.41325.410.72%
Oct 8, 2024323.09323.09323.09323.09323.090.09%
Oct 7, 2024322.79322.79322.79322.79322.79-0.72%
Oct 4, 2024325.12325.12325.12325.12325.120.79%
Oct 3, 2024322.56322.56322.56322.56322.56-0.44%
Oct 2, 2024323.99323.99323.99323.99323.99-0.03%
Oct 1, 2024324.10324.10324.10324.10324.10-0.40%
Sep 30, 2024325.39325.39325.39325.39325.390.29%
Sep 27, 2024324.45324.45324.45324.45324.450.39%
Sep 26, 2024323.19323.19323.19323.19323.190.14%
Sep 25, 2024322.74322.74322.74322.74321.04-0.66%
Sep 24, 2024324.87324.87324.87324.87323.160.07%
Sep 23, 2024324.65324.65324.65324.65322.940.41%
Sep 20, 2024323.32323.32323.32323.32321.61-0.26%
Sep 19, 2024324.17324.17324.17324.17322.461.02%
Sep 18, 2024320.91320.91320.91320.91319.22-0.17%
Sep 17, 2024321.46321.46321.46321.46319.760.01%
Sep 16, 2024321.43321.43321.43321.43319.730.78%
Sep 13, 2024318.95318.95318.95318.95317.270.80%
Sep 12, 2024316.43316.43316.43316.43314.760.42%
Sep 11, 2024315.12315.12315.12315.12313.46-0.11%
Sep 10, 2024315.47315.47315.47315.47313.80-0.16%
Sep 9, 2024315.97315.97315.97315.97314.301.03%
Sep 6, 2024312.76312.76312.76312.76311.11-1.05%
Sep 5, 2024316.08316.08316.08316.08314.41-0.79%
Sep 4, 2024318.61318.61318.61318.61316.93-0.03%
Sep 3, 2024318.70318.70318.70318.70317.02-1.22%
Aug 30, 2024322.65322.65322.65322.65320.950.87%
Aug 29, 2024319.86319.86319.86319.86318.170.46%
Aug 28, 2024318.40318.40318.40318.40316.72-0.17%
Aug 27, 2024318.95318.95318.95318.95317.27-
Aug 26, 2024318.94318.94318.94318.94317.260.15%
Aug 23, 2024318.47318.47318.47318.47316.791.23%
Aug 22, 2024314.61314.61314.61314.61312.95-0.17%
Aug 21, 2024315.16315.16315.16315.16313.500.55%
Aug 20, 2024313.43313.43313.43313.43311.78-0.44%
Aug 19, 2024314.80314.80314.80314.80313.140.75%
Aug 16, 2024312.46312.46312.46312.46310.810.31%
Aug 15, 2024311.50311.50311.50311.50309.861.22%
Aug 14, 2024307.76307.76307.76307.76306.140.43%
Aug 13, 2024306.44306.44306.44306.44304.820.96%
Aug 12, 2024303.54303.54303.54303.54301.94-0.42%
Aug 9, 2024304.83304.83304.83304.83303.220.10%
Aug 8, 2024304.52304.52304.52304.52302.911.71%
Aug 7, 2024299.40299.40299.40299.40297.82-0.49%
Aug 6, 2024300.87300.87300.87300.87299.280.86%
Aug 5, 2024298.29298.29298.29298.29296.72-2.44%
Aug 2, 2024305.75305.75305.75305.75304.14-1.72%
Aug 1, 2024311.10311.10311.10311.10309.46-1.00%
Jul 31, 2024314.24314.24314.24314.24312.580.26%
Jul 30, 2024313.41313.41313.41313.41311.760.56%
Jul 29, 2024311.65311.65311.65311.65310.00-0.06%
Jul 26, 2024311.84311.84311.84311.84310.191.44%
Jul 25, 2024307.40307.40307.40307.40305.780.30%
Jul 24, 2024306.48306.48306.48306.48304.86-0.68%
Jul 23, 2024308.59308.59308.59308.59306.96-0.37%
Jul 22, 2024309.75309.75309.75309.75308.110.55%
Jul 19, 2024308.05308.05308.05308.05306.42-0.69%
Jul 18, 2024310.18310.18310.18310.18308.54-0.91%
Jul 17, 2024313.02313.02313.02313.02311.370.17%
Jul 16, 2024312.50312.50312.50312.50310.851.76%
Jul 15, 2024307.09307.09307.09307.09305.470.35%
Jul 12, 2024306.01306.01306.01306.01304.390.62%
Jul 11, 2024304.13304.13304.13304.13302.521.08%
Jul 10, 2024300.87300.87300.87300.87299.280.98%
Jul 9, 2024297.95297.95297.95297.95296.38-0.06%
Jul 8, 2024298.14298.14298.14298.14296.570.11%
Jul 5, 2024297.81297.81297.81297.81296.24-0.15%
Jul 3, 2024298.25298.25298.25298.25296.680.03%