Vanguard Russell 1000 Value Index Fund Institutional Shares (VRVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
340.20
-1.14 (-0.33%)
Aug 21, 2025, 4:00 PM EDT
VRVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 345.94 | 345.94 | 345.94 | 345.94 | 345.94 | 1.69% |
| Aug 21, 2025 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | -0.33% |
| Aug 20, 2025 | 341.34 | 341.34 | 341.34 | 341.34 | 341.34 | 0.11% |
| Aug 19, 2025 | 340.97 | 340.97 | 340.97 | 340.97 | 340.97 | 0.31% |
| Aug 18, 2025 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | - |
| Aug 15, 2025 | 339.89 | 339.89 | 339.89 | 339.89 | 339.89 | -0.20% |
| Aug 14, 2025 | 340.56 | 340.56 | 340.56 | 340.56 | 340.56 | -0.26% |
| Aug 13, 2025 | 341.46 | 341.46 | 341.46 | 341.46 | 341.46 | 0.94% |
| Aug 12, 2025 | 338.29 | 338.29 | 338.29 | 338.29 | 338.29 | 1.19% |
| Aug 11, 2025 | 334.32 | 334.32 | 334.32 | 334.32 | 334.32 | -0.28% |
| Aug 8, 2025 | 335.26 | 335.26 | 335.26 | 335.26 | 335.26 | 0.50% |
| Aug 7, 2025 | 333.60 | 333.60 | 333.60 | 333.60 | 333.60 | -0.01% |
| Aug 6, 2025 | 333.63 | 333.63 | 333.63 | 333.63 | 333.63 | 0.01% |
| Aug 5, 2025 | 333.58 | 333.58 | 333.58 | 333.58 | 333.58 | -0.12% |
| Aug 4, 2025 | 333.97 | 333.97 | 333.97 | 333.97 | 333.97 | 1.03% |
| Aug 1, 2025 | 330.58 | 330.58 | 330.58 | 330.58 | 330.58 | -1.29% |
| Jul 31, 2025 | 334.90 | 334.90 | 334.90 | 334.90 | 334.90 | -0.84% |
| Jul 30, 2025 | 337.74 | 337.74 | 337.74 | 337.74 | 337.74 | -0.50% |
| Jul 29, 2025 | 339.45 | 339.45 | 339.45 | 339.45 | 339.45 | -0.10% |
| Jul 28, 2025 | 339.78 | 339.78 | 339.78 | 339.78 | 339.78 | -0.43% |
| Jul 25, 2025 | 341.25 | 341.25 | 341.25 | 341.25 | 341.25 | 0.40% |
| Jul 24, 2025 | 339.89 | 339.89 | 339.89 | 339.89 | 339.89 | -0.32% |
| Jul 23, 2025 | 340.99 | 340.99 | 340.99 | 340.99 | 340.99 | 0.72% |
| Jul 22, 2025 | 338.54 | 338.54 | 338.54 | 338.54 | 338.54 | 0.88% |
| Jul 21, 2025 | 335.59 | 335.59 | 335.59 | 335.59 | 335.59 | -0.08% |
| Jul 18, 2025 | 335.86 | 335.86 | 335.86 | 335.86 | 335.86 | -0.01% |
| Jul 17, 2025 | 335.89 | 335.89 | 335.89 | 335.89 | 335.89 | 0.56% |
| Jul 16, 2025 | 334.03 | 334.03 | 334.03 | 334.03 | 334.03 | 0.37% |
| Jul 15, 2025 | 332.79 | 332.79 | 332.79 | 332.79 | 332.79 | -1.23% |
| Jul 14, 2025 | 336.95 | 336.95 | 336.95 | 336.95 | 336.95 | 0.13% |
| Jul 11, 2025 | 336.51 | 336.51 | 336.51 | 336.51 | 336.51 | -0.51% |
| Jul 10, 2025 | 338.25 | 338.25 | 338.25 | 338.25 | 338.25 | 0.56% |
| Jul 9, 2025 | 336.35 | 336.35 | 336.35 | 336.35 | 336.35 | 0.25% |
| Jul 8, 2025 | 335.51 | 335.51 | 335.51 | 335.51 | 335.51 | -0.04% |
| Jul 7, 2025 | 335.66 | 335.66 | 335.66 | 335.66 | 335.66 | -0.82% |
| Jul 3, 2025 | 338.45 | 338.45 | 338.45 | 338.45 | 338.45 | 0.56% |
| Jul 2, 2025 | 336.56 | 336.56 | 336.56 | 336.56 | 336.56 | 0.18% |
| Jul 1, 2025 | 335.95 | 335.95 | 335.95 | 335.95 | 335.95 | 0.89% |
| Jun 30, 2025 | 332.99 | 332.99 | 332.99 | 332.99 | 332.99 | 0.39% |
| Jun 27, 2025 | 331.70 | 331.70 | 331.70 | 331.70 | 331.70 | 0.38% |
| Jun 26, 2025 | 330.43 | 330.43 | 330.43 | 330.43 | 330.43 | 0.73% |
| Jun 25, 2025 | 328.04 | 328.04 | 328.04 | 328.04 | 328.04 | -0.60% |
| Jun 24, 2025 | 330.01 | 330.01 | 330.01 | 330.01 | 330.01 | 0.81% |
| Jun 23, 2025 | 327.36 | 327.36 | 327.36 | 327.36 | 327.36 | 0.79% |
| Jun 20, 2025 | 324.80 | 324.80 | 324.80 | 324.80 | 324.80 | -0.28% |
| Jun 18, 2025 | 325.72 | 325.72 | 325.72 | 325.72 | 324.15 | 0.19% |
| Jun 17, 2025 | 325.11 | 325.11 | 325.11 | 325.11 | 323.54 | -0.80% |
| Jun 16, 2025 | 327.74 | 327.74 | 327.74 | 327.74 | 326.16 | 0.68% |
| Jun 13, 2025 | 325.53 | 325.53 | 325.53 | 325.53 | 323.96 | -1.00% |
| Jun 12, 2025 | 328.82 | 328.82 | 328.82 | 328.82 | 327.24 | 0.23% |