Vanguard Russell 1000 Value Index Fund Institutional Shares (VRVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
434.77
+2.90 (0.67%)
At close: Sep 17, 2026
VRVIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2026 | 434.77 | 434.77 | 434.77 | 434.77 | 434.77 | 0.67% |
| Sep 16, 2026 | 431.87 | 431.87 | 431.87 | 431.87 | 431.87 | -0.89% |
| Sep 15, 2026 | 435.77 | 435.77 | 435.77 | 435.77 | 435.77 | -0.38% |
| Sep 14, 2026 | 437.43 | 437.43 | 437.43 | 437.43 | 437.43 | -0.08% |
| Sep 11, 2026 | 437.79 | 437.79 | 437.79 | 437.79 | 437.79 | 0.90% |
| Sep 10, 2026 | 433.88 | 433.88 | 433.88 | 433.88 | 433.88 | -0.29% |
| Sep 9, 2026 | 435.15 | 435.15 | 435.15 | 435.15 | 435.15 | -0.57% |
| Sep 8, 2026 | 437.63 | 437.63 | 437.63 | 437.63 | 437.63 | -0.83% |
| Sep 4, 2026 | 441.30 | 441.30 | 441.30 | 441.30 | 441.30 | -0.68% |
| Sep 3, 2026 | 444.30 | 444.30 | 444.30 | 444.30 | 444.30 | 0.92% |
| Sep 2, 2026 | 440.24 | 440.24 | 440.24 | 440.24 | 440.24 | 0.43% |
| Sep 1, 2026 | 438.36 | 438.36 | 438.36 | 438.36 | 438.36 | -0.36% |
| Aug 31, 2026 | 439.96 | 439.96 | 439.96 | 439.96 | 439.96 | -0.57% |
| Aug 28, 2026 | 442.50 | 442.50 | 442.50 | 442.50 | 442.50 | 0.26% |
| Aug 27, 2026 | 441.34 | 441.34 | 441.34 | 441.34 | 441.34 | -0.30% |
| Aug 26, 2026 | 442.69 | 442.69 | 442.69 | 442.69 | 442.69 | 0.07% |
| Aug 25, 2026 | 442.40 | 442.40 | 442.40 | 442.40 | 442.40 | -0.01% |
| Aug 24, 2026 | 442.43 | 442.43 | 442.43 | 442.43 | 442.43 | 0.38% |
| Aug 21, 2026 | 440.75 | 440.75 | 440.75 | 440.75 | 440.75 | 0.48% |
| Aug 20, 2026 | 438.66 | 438.66 | 438.66 | 438.66 | 438.66 | -1.00% |
| Aug 19, 2026 | 443.11 | 443.11 | 443.11 | 443.11 | 443.11 | 0.78% |
| Aug 18, 2026 | 439.66 | 439.66 | 439.66 | 439.66 | 439.66 | 0.04% |
| Aug 17, 2026 | 439.47 | 439.47 | 439.47 | 439.47 | 439.47 | -0.79% |
| Aug 14, 2026 | 442.97 | 442.97 | 442.97 | 442.97 | 442.97 | -0.02% |
| Aug 13, 2026 | 443.08 | 443.08 | 443.08 | 443.08 | 443.08 | 0.36% |
| Aug 12, 2026 | 441.49 | 441.49 | 441.49 | 441.49 | 441.49 | -0.07% |
| Aug 11, 2026 | 441.82 | 441.82 | 441.82 | 441.82 | 441.82 | -0.14% |
| Aug 10, 2026 | 442.45 | 442.45 | 442.45 | 442.45 | 442.45 | 0.27% |
| Aug 7, 2026 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 0.58% |
| Aug 6, 2026 | 438.69 | 438.69 | 438.69 | 438.69 | 438.69 | -0.04% |
| Aug 5, 2026 | 438.88 | 438.88 | 438.88 | 438.88 | 438.88 | -0.16% |
| Aug 4, 2026 | 439.60 | 439.60 | 439.60 | 439.60 | 439.60 | 0.96% |
| Aug 3, 2026 | 435.41 | 435.41 | 435.41 | 435.41 | 435.41 | 0.98% |
| Jul 31, 2026 | 431.20 | 431.20 | 431.20 | 431.20 | 431.20 | 0.45% |
| Jul 30, 2026 | 429.25 | 429.25 | 429.25 | 429.25 | 429.25 | 0.49% |
| Jul 29, 2026 | 427.14 | 427.14 | 427.14 | 427.14 | 427.14 | -1.03% |
| Jul 28, 2026 | 431.57 | 431.57 | 431.57 | 431.57 | 431.57 | 0.91% |
| Jul 27, 2026 | 427.67 | 427.67 | 427.67 | 427.67 | 427.67 | 0.58% |
| Jul 24, 2026 | 425.22 | 425.22 | 425.22 | 425.22 | 425.22 | 0.85% |
| Jul 23, 2026 | 421.63 | 421.63 | 421.63 | 421.63 | 421.63 | -0.53% |
| Jul 22, 2026 | 423.87 | 423.87 | 423.87 | 423.87 | 423.87 | 0.01% |
| Jul 21, 2026 | 423.81 | 423.81 | 423.81 | 423.81 | 423.81 | 0.22% |
| Jul 20, 2026 | 422.86 | 422.86 | 422.86 | 422.86 | 422.86 | -0.44% |
| Jul 17, 2026 | 424.74 | 424.74 | 424.74 | 424.74 | 424.74 | -0.59% |
| Jul 16, 2026 | 427.27 | 427.27 | 427.27 | 427.27 | 427.27 | 0.87% |
| Jul 15, 2026 | 423.60 | 423.60 | 423.60 | 423.60 | 423.60 | 0.43% |
| Jul 14, 2026 | 421.79 | 421.79 | 421.79 | 421.79 | 421.79 | -0.53% |
| Jul 13, 2026 | 424.05 | 424.05 | 424.05 | 424.05 | 424.05 | 0.28% |
| Jul 10, 2026 | 422.85 | 422.85 | 422.85 | 422.85 | 422.85 | 0.19% |
| Jul 9, 2026 | 422.06 | 422.06 | 422.06 | 422.06 | 422.06 | 0.48% |