Vanguard Russell 1000 Value Index Fund Institutional Shares (VRVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
385.10
+6.56 (1.73%)
At close: Feb 6, 2026
VRVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 385.10 | 385.10 | 385.10 | 385.10 | 385.10 | 1.73% |
| Feb 5, 2026 | 378.54 | 378.54 | 378.54 | 378.54 | 378.54 | -0.80% |
| Feb 4, 2026 | 381.59 | 381.59 | 381.59 | 381.59 | 381.59 | 0.28% |
| Feb 3, 2026 | 380.52 | 380.52 | 380.52 | 380.52 | 380.52 | 0.17% |
| Feb 2, 2026 | 379.86 | 379.86 | 379.86 | 379.86 | 379.86 | 0.80% |
| Jan 30, 2026 | 376.84 | 376.84 | 376.84 | 376.84 | 376.84 | -0.23% |
| Jan 29, 2026 | 377.72 | 377.72 | 377.72 | 377.72 | 377.72 | 0.48% |
| Jan 28, 2026 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | 0.08% |
| Jan 27, 2026 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | - |
| Jan 26, 2026 | 375.61 | 375.61 | 375.61 | 375.61 | 375.61 | 0.29% |
| Jan 23, 2026 | 374.54 | 374.54 | 374.54 | 374.54 | 374.54 | -0.56% |
| Jan 22, 2026 | 376.65 | 376.65 | 376.65 | 376.65 | 376.65 | 0.28% |
| Jan 21, 2026 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | 1.49% |
| Jan 20, 2026 | 370.07 | 370.07 | 370.07 | 370.07 | 370.07 | -1.40% |
| Jan 16, 2026 | 375.33 | 375.33 | 375.33 | 375.33 | 375.33 | -0.09% |
| Jan 15, 2026 | 375.67 | 375.67 | 375.67 | 375.67 | 375.67 | 0.40% |
| Jan 14, 2026 | 374.19 | 374.19 | 374.19 | 374.19 | 374.19 | 0.36% |
| Jan 13, 2026 | 372.85 | 372.85 | 372.85 | 372.85 | 372.85 | -0.09% |
| Jan 12, 2026 | 373.18 | 373.18 | 373.18 | 373.18 | 373.18 | 0.08% |
| Jan 9, 2026 | 372.90 | 372.90 | 372.90 | 372.90 | 372.90 | 0.64% |
| Jan 8, 2026 | 370.54 | 370.54 | 370.54 | 370.54 | 370.54 | 0.85% |
| Jan 7, 2026 | 367.42 | 367.42 | 367.42 | 367.42 | 367.42 | -1.00% |
| Jan 6, 2026 | 371.14 | 371.14 | 371.14 | 371.14 | 371.14 | 0.91% |
| Jan 5, 2026 | 367.78 | 367.78 | 367.78 | 367.78 | 367.78 | 1.13% |
| Jan 2, 2026 | 363.68 | 363.68 | 363.68 | 363.68 | 363.68 | 0.90% |
| Dec 31, 2025 | 360.42 | 360.42 | 360.42 | 360.42 | 360.42 | -0.74% |
| Dec 30, 2025 | 363.12 | 363.12 | 363.12 | 363.12 | 363.12 | -0.09% |
| Dec 29, 2025 | 363.44 | 363.44 | 363.44 | 363.44 | 363.44 | -0.18% |
| Dec 26, 2025 | 364.10 | 364.10 | 364.10 | 364.10 | 364.10 | -0.04% |
| Dec 24, 2025 | 364.24 | 364.24 | 364.24 | 364.24 | 364.24 | 0.42% |
| Dec 23, 2025 | 362.73 | 362.73 | 362.73 | 362.73 | 362.73 | 0.05% |
| Dec 22, 2025 | 362.55 | 362.55 | 362.55 | 362.55 | 362.55 | 0.26% |
| Dec 19, 2025 | 359.67 | 359.67 | 359.67 | 361.60 | 359.67 | 0.39% |
| Dec 18, 2025 | 358.26 | 358.26 | 358.26 | 360.18 | 358.26 | 0.20% |
| Dec 17, 2025 | 357.53 | 357.53 | 357.53 | 359.45 | 357.53 | -0.34% |
| Dec 16, 2025 | 358.75 | 358.75 | 358.75 | 360.67 | 358.75 | -0.80% |
| Dec 15, 2025 | 361.64 | 361.64 | 361.64 | 363.58 | 361.64 | 0.14% |
| Dec 12, 2025 | 361.13 | 361.13 | 361.13 | 363.07 | 361.13 | -0.51% |
| Dec 11, 2025 | 362.99 | 362.99 | 362.99 | 364.94 | 362.99 | 0.66% |
| Dec 10, 2025 | 360.61 | 360.61 | 360.61 | 362.54 | 360.61 | 1.35% |
| Dec 9, 2025 | 355.81 | 355.81 | 355.81 | 357.72 | 355.81 | -0.23% |
| Dec 8, 2025 | 356.64 | 356.64 | 356.64 | 358.55 | 356.64 | -0.64% |
| Dec 5, 2025 | 358.93 | 358.93 | 358.93 | 360.85 | 358.93 | 0.10% |
| Dec 4, 2025 | 358.56 | 358.56 | 358.56 | 360.48 | 358.56 | - |
| Dec 3, 2025 | 358.57 | 358.57 | 358.57 | 360.49 | 358.57 | 0.88% |
| Dec 2, 2025 | 355.43 | 355.43 | 355.43 | 357.34 | 355.43 | -0.03% |
| Dec 1, 2025 | 355.52 | 355.52 | 355.52 | 357.43 | 355.52 | -0.69% |
| Nov 28, 2025 | 358.00 | 358.00 | 358.00 | 359.92 | 358.00 | 0.69% |
| Nov 26, 2025 | 355.56 | 355.56 | 355.56 | 357.47 | 355.56 | 0.61% |
| Nov 25, 2025 | 353.41 | 353.41 | 353.41 | 355.30 | 353.40 | 1.35% |