Vanguard Russell 1000 Value Index Fund Institutional Shares (VRVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
364.24
+1.51 (0.42%)
Dec 24, 2025, 4:00 PM EST
VRVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 24, 2025 | 348.71 | 348.71 | 348.71 | 350.58 | 348.71 | 0.71% |
| Nov 21, 2025 | 346.25 | 346.25 | 346.25 | 348.11 | 346.25 | 1.58% |
| Nov 20, 2025 | 340.87 | 340.87 | 340.87 | 342.70 | 340.87 | -1.08% |
| Nov 19, 2025 | 344.59 | 344.59 | 344.59 | 346.44 | 344.59 | -0.11% |
| Nov 18, 2025 | 344.98 | 344.98 | 344.98 | 346.83 | 344.98 | -0.12% |
| Nov 17, 2025 | 345.41 | 345.41 | 345.41 | 347.26 | 345.41 | -1.05% |
| Nov 14, 2025 | 349.09 | 349.09 | 349.09 | 350.96 | 349.09 | -0.36% |
| Nov 13, 2025 | 350.35 | 350.35 | 350.35 | 352.23 | 350.35 | -1.23% |
| Nov 12, 2025 | 354.71 | 354.71 | 354.71 | 356.61 | 354.71 | 0.40% |
| Nov 11, 2025 | 353.30 | 353.30 | 353.30 | 355.19 | 353.30 | 0.65% |
| Nov 10, 2025 | 351.03 | 351.03 | 351.03 | 352.91 | 351.03 | 0.68% |
| Nov 7, 2025 | 348.64 | 348.64 | 348.64 | 350.51 | 348.64 | 0.68% |
| Nov 6, 2025 | 346.27 | 346.27 | 346.27 | 348.13 | 346.27 | -0.51% |
| Nov 5, 2025 | 348.03 | 348.03 | 348.03 | 349.90 | 348.03 | 0.63% |
| Nov 4, 2025 | 345.87 | 345.87 | 345.87 | 347.72 | 345.87 | -0.58% |
| Nov 3, 2025 | 347.89 | 347.89 | 347.89 | 349.76 | 347.89 | -0.25% |
| Oct 31, 2025 | 348.76 | 348.76 | 348.76 | 350.63 | 348.76 | 0.38% |
| Oct 30, 2025 | 347.43 | 347.43 | 347.43 | 349.29 | 347.43 | -0.40% |
| Oct 29, 2025 | 348.84 | 348.84 | 348.84 | 350.71 | 348.84 | -0.71% |
| Oct 28, 2025 | 351.34 | 351.34 | 351.34 | 353.22 | 351.34 | -0.69% |
| Oct 27, 2025 | 353.78 | 353.78 | 353.78 | 355.68 | 353.78 | 0.58% |
| Oct 24, 2025 | 351.74 | 351.74 | 351.74 | 353.63 | 351.74 | 0.59% |
| Oct 23, 2025 | 349.67 | 349.67 | 349.67 | 351.54 | 349.66 | 0.43% |
| Oct 22, 2025 | 348.16 | 348.16 | 348.16 | 350.03 | 348.16 | -0.45% |
| Oct 21, 2025 | 349.73 | 349.73 | 349.73 | 351.60 | 349.72 | 0.10% |
| Oct 20, 2025 | 349.39 | 349.39 | 349.39 | 351.26 | 349.39 | 1.02% |
| Oct 17, 2025 | 345.86 | 345.86 | 345.86 | 347.71 | 345.86 | 0.49% |
| Oct 16, 2025 | 344.17 | 344.17 | 344.17 | 346.02 | 344.17 | -0.95% |
| Oct 15, 2025 | 347.48 | 347.48 | 347.48 | 349.34 | 347.48 | 0.32% |