Vanguard Russell 1000 Value Index Fund Institutional Shares (VRVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
323.55
+0.25 (0.08%)
May 30, 2025, 4:00 PM EDT
VRVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 323.55 | 323.55 | 323.55 | 323.55 | 323.55 | 0.08% |
| May 29, 2025 | 323.30 | 323.30 | 323.30 | 323.30 | 323.30 | 0.40% |
| May 28, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -0.76% |
| May 27, 2025 | 324.46 | 324.46 | 324.46 | 324.46 | 324.46 | 1.62% |
| May 23, 2025 | 319.30 | 319.30 | 319.30 | 319.30 | 319.30 | -0.18% |
| May 22, 2025 | 319.89 | 319.89 | 319.89 | 319.89 | 319.89 | -0.36% |
| May 21, 2025 | 321.05 | 321.05 | 321.05 | 321.05 | 321.05 | -1.92% |
| May 20, 2025 | 327.34 | 327.34 | 327.34 | 327.34 | 327.34 | -0.21% |
| May 19, 2025 | 328.03 | 328.03 | 328.03 | 328.03 | 328.03 | 0.14% |
| May 16, 2025 | 327.56 | 327.56 | 327.56 | 327.56 | 327.56 | 0.96% |
| May 15, 2025 | 324.44 | 324.44 | 324.44 | 324.44 | 324.44 | 0.98% |
| May 14, 2025 | 321.30 | 321.30 | 321.30 | 321.30 | 321.30 | -0.64% |
| May 13, 2025 | 323.38 | 323.38 | 323.38 | 323.38 | 323.38 | -0.19% |
| May 12, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 2.15% |
| May 9, 2025 | 317.19 | 317.19 | 317.19 | 317.19 | 317.19 | -0.01% |
| May 8, 2025 | 317.23 | 317.23 | 317.23 | 317.23 | 317.23 | 0.60% |
| May 7, 2025 | 315.33 | 315.33 | 315.33 | 315.33 | 315.33 | 0.54% |
| May 6, 2025 | 313.63 | 313.63 | 313.63 | 313.63 | 313.63 | -0.61% |
| May 5, 2025 | 315.55 | 315.55 | 315.55 | 315.55 | 315.55 | -0.50% |
| May 2, 2025 | 317.15 | 317.15 | 317.15 | 317.15 | 317.15 | 1.60% |
| May 1, 2025 | 312.16 | 312.16 | 312.16 | 312.16 | 312.16 | -0.13% |
| Apr 30, 2025 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | 0.15% |
| Apr 29, 2025 | 312.11 | 312.11 | 312.11 | 312.11 | 312.11 | 0.55% |
| Apr 28, 2025 | 310.40 | 310.40 | 310.40 | 310.40 | 310.40 | 0.35% |
| Apr 25, 2025 | 309.31 | 309.31 | 309.31 | 309.31 | 309.31 | -0.21% |
| Apr 24, 2025 | 309.97 | 309.97 | 309.97 | 309.97 | 309.97 | 1.24% |
| Apr 23, 2025 | 306.17 | 306.17 | 306.17 | 306.17 | 306.17 | 0.89% |
| Apr 22, 2025 | 303.46 | 303.46 | 303.46 | 303.46 | 303.46 | 2.36% |
| Apr 21, 2025 | 296.46 | 296.46 | 296.46 | 296.46 | 296.46 | -1.94% |
| Apr 17, 2025 | 302.32 | 302.32 | 302.32 | 302.32 | 302.32 | 0.33% |
| Apr 16, 2025 | 301.32 | 301.32 | 301.32 | 301.32 | 301.32 | -1.14% |
| Apr 15, 2025 | 304.79 | 304.79 | 304.79 | 304.79 | 304.79 | -0.25% |
| Apr 14, 2025 | 305.56 | 305.56 | 305.56 | 305.56 | 305.56 | 1.18% |
| Apr 11, 2025 | 302.01 | 302.01 | 302.01 | 302.01 | 302.01 | 1.54% |
| Apr 10, 2025 | 297.43 | 297.43 | 297.43 | 297.43 | 297.43 | -2.91% |
| Apr 9, 2025 | 306.36 | 306.36 | 306.36 | 306.36 | 306.36 | 7.11% |
| Apr 8, 2025 | 286.02 | 286.02 | 286.02 | 286.02 | 286.02 | -1.41% |
| Apr 7, 2025 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | -0.67% |
| Apr 4, 2025 | 292.07 | 292.07 | 292.07 | 292.07 | 292.07 | -6.01% |
| Apr 3, 2025 | 310.75 | 310.75 | 310.75 | 310.75 | 310.75 | -4.19% |
| Apr 2, 2025 | 324.33 | 324.33 | 324.33 | 324.33 | 324.33 | 0.67% |
| Apr 1, 2025 | 322.18 | 322.18 | 322.18 | 322.18 | 322.18 | -0.07% |
| Mar 31, 2025 | 322.41 | 322.41 | 322.41 | 322.41 | 322.41 | 0.95% |
| Mar 28, 2025 | 319.39 | 319.39 | 319.39 | 319.39 | 319.39 | -1.31% |
| Mar 27, 2025 | 323.63 | 323.63 | 323.63 | 323.63 | 323.63 | -0.29% |
| Mar 26, 2025 | 324.58 | 324.58 | 324.58 | 324.58 | 324.58 | -0.01% |
| Mar 25, 2025 | 324.61 | 324.61 | 324.61 | 324.61 | 324.61 | -0.67% |
| Mar 24, 2025 | 326.79 | 326.79 | 326.79 | 326.79 | 326.79 | 1.39% |
| Mar 21, 2025 | 322.31 | 322.31 | 322.31 | 322.31 | 322.31 | -0.42% |
| Mar 20, 2025 | 323.68 | 323.68 | 323.68 | 323.68 | 323.68 | -0.24% |