Vanguard Russell 1000 Value Index Fund Institutional Shares (VRVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
334.03
+1.24 (0.37%)
Jul 16, 2025, 9:30 AM EDT
VRVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 11, 2025 | 328.08 | 328.08 | 328.08 | 328.08 | 326.50 | -0.13% |
| Jun 10, 2025 | 328.50 | 328.50 | 328.50 | 328.50 | 326.92 | 0.40% |
| Jun 9, 2025 | 327.18 | 327.18 | 327.18 | 327.18 | 325.60 | 0.04% |
| Jun 6, 2025 | 327.06 | 327.06 | 327.06 | 327.06 | 325.48 | 0.99% |
| Jun 5, 2025 | 323.85 | 323.85 | 323.85 | 323.85 | 322.29 | -0.20% |
| Jun 4, 2025 | 324.51 | 324.51 | 324.51 | 324.51 | 322.95 | -0.40% |
| Jun 3, 2025 | 325.82 | 325.82 | 325.82 | 325.82 | 324.25 | 0.58% |
| Jun 2, 2025 | 323.94 | 323.94 | 323.94 | 323.94 | 322.38 | 0.12% |
| May 30, 2025 | 323.55 | 323.55 | 323.55 | 323.55 | 321.99 | 0.08% |
| May 29, 2025 | 323.30 | 323.30 | 323.30 | 323.30 | 321.74 | 0.40% |
| May 28, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 320.45 | -0.76% |
| May 27, 2025 | 324.46 | 324.46 | 324.46 | 324.46 | 322.90 | 1.62% |
| May 23, 2025 | 319.30 | 319.30 | 319.30 | 319.30 | 317.76 | -0.18% |
| May 22, 2025 | 319.89 | 319.89 | 319.89 | 319.89 | 318.35 | -0.36% |
| May 21, 2025 | 321.05 | 321.05 | 321.05 | 321.05 | 319.50 | -1.92% |
| May 20, 2025 | 327.34 | 327.34 | 327.34 | 327.34 | 325.76 | -0.21% |
| May 19, 2025 | 328.03 | 328.03 | 328.03 | 328.03 | 326.45 | 0.14% |
| May 16, 2025 | 327.56 | 327.56 | 327.56 | 327.56 | 325.98 | 0.96% |
| May 15, 2025 | 324.44 | 324.44 | 324.44 | 324.44 | 322.88 | 0.98% |
| May 14, 2025 | 321.30 | 321.30 | 321.30 | 321.30 | 319.75 | -0.64% |
| May 13, 2025 | 323.38 | 323.38 | 323.38 | 323.38 | 321.82 | -0.19% |
| May 12, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 322.44 | 2.15% |
| May 9, 2025 | 317.19 | 317.19 | 317.19 | 317.19 | 315.66 | -0.01% |
| May 8, 2025 | 317.23 | 317.23 | 317.23 | 317.23 | 315.70 | 0.60% |
| May 7, 2025 | 315.33 | 315.33 | 315.33 | 315.33 | 313.81 | 0.54% |