Vanguard Russell 1000 Value Index Fund Institutional Shares (VRVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
422.93
+5.36 (1.28%)
At close: Jul 2, 2026
VRVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2026 | 417.57 | 417.57 | 417.57 | 417.57 | 417.57 | 0.53% |
| Jun 30, 2026 | 415.35 | 415.35 | 415.35 | 415.35 | 415.35 | -0.13% |
| Jun 29, 2026 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | - |
| Jun 26, 2026 | 415.88 | 415.88 | 415.88 | 415.88 | 415.88 | -0.65% |
| Jun 25, 2026 | 418.59 | 418.59 | 418.59 | 418.59 | 418.59 | 1.40% |
| Jun 24, 2026 | 412.81 | 412.81 | 412.81 | 412.81 | 412.81 | 0.07% |
| Jun 23, 2026 | 412.53 | 412.53 | 412.53 | 412.53 | 412.53 | -1.08% |
| Jun 22, 2026 | 417.02 | 417.02 | 417.02 | 417.02 | 417.02 | 0.55% |
| Jun 18, 2026 | 414.73 | 414.73 | 414.73 | 414.73 | 414.73 | 0.75% |
| Jun 17, 2026 | 413.23 | 413.23 | 413.23 | 413.23 | 411.63 | -1.04% |
| Jun 16, 2026 | 417.59 | 417.59 | 417.59 | 417.59 | 415.97 | -0.33% |
| Jun 15, 2026 | 418.99 | 418.99 | 418.99 | 418.99 | 417.37 | 0.92% |
| Jun 12, 2026 | 415.15 | 415.15 | 415.15 | 415.15 | 413.54 | 0.95% |
| Jun 11, 2026 | 411.23 | 411.23 | 411.23 | 411.23 | 409.64 | 1.99% |
| Jun 10, 2026 | 403.20 | 403.20 | 403.20 | 403.20 | 401.64 | -1.27% |
| Jun 9, 2026 | 408.38 | 408.38 | 408.38 | 408.38 | 406.80 | 0.41% |
| Jun 8, 2026 | 406.70 | 406.70 | 406.70 | 406.70 | 405.13 | 0.40% |
| Jun 5, 2026 | 405.06 | 405.06 | 405.06 | 405.06 | 403.49 | -1.90% |
| Jun 4, 2026 | 412.91 | 412.91 | 412.91 | 412.91 | 411.31 | 0.73% |
| Jun 3, 2026 | 409.92 | 409.92 | 409.92 | 409.92 | 408.33 | -0.04% |
| Jun 2, 2026 | 410.09 | 410.09 | 410.09 | 410.09 | 408.50 | 0.79% |
| Jun 1, 2026 | 406.88 | 406.88 | 406.88 | 406.88 | 405.30 | -0.24% |
| May 29, 2026 | 407.84 | 407.84 | 407.84 | 407.84 | 406.26 | -0.03% |
| May 28, 2026 | 407.95 | 407.95 | 407.95 | 407.95 | 406.37 | 0.06% |
| May 27, 2026 | 407.70 | 407.70 | 407.70 | 407.70 | 406.12 | -0.13% |
| May 26, 2026 | 408.24 | 408.24 | 408.24 | 408.24 | 406.66 | 0.83% |
| May 22, 2026 | 404.89 | 404.89 | 404.89 | 404.89 | 403.32 | 0.66% |
| May 21, 2026 | 402.22 | 402.22 | 402.22 | 402.22 | 400.66 | 0.40% |
| May 20, 2026 | 400.60 | 400.60 | 400.60 | 400.60 | 399.05 | 0.94% |
| May 19, 2026 | 396.87 | 396.87 | 396.87 | 396.87 | 395.33 | -0.45% |
| May 18, 2026 | 398.67 | 398.67 | 398.67 | 398.67 | 397.13 | 0.22% |
| May 15, 2026 | 397.78 | 397.78 | 397.78 | 397.78 | 396.24 | -1.29% |
| May 14, 2026 | 402.98 | 402.98 | 402.98 | 402.98 | 401.42 | 0.22% |
| May 13, 2026 | 402.11 | 402.11 | 402.11 | 402.11 | 400.55 | 0.20% |
| May 12, 2026 | 401.29 | 401.29 | 401.29 | 401.29 | 399.74 | -0.19% |
| May 11, 2026 | 402.07 | 402.07 | 402.07 | 402.07 | 400.51 | 0.31% |
| May 8, 2026 | 400.84 | 400.84 | 400.84 | 400.84 | 399.29 | 0.83% |
| May 7, 2026 | 397.55 | 397.55 | 397.55 | 397.55 | 396.01 | -1.09% |
| May 6, 2026 | 401.92 | 401.92 | 401.92 | 401.92 | 400.36 | 1.09% |
| May 5, 2026 | 397.59 | 397.59 | 397.59 | 397.59 | 396.05 | 1.10% |
| May 4, 2026 | 393.28 | 393.28 | 393.28 | 393.28 | 391.76 | -0.56% |
| May 1, 2026 | 395.51 | 395.51 | 395.51 | 395.51 | 393.98 | -0.17% |
| Apr 30, 2026 | 396.18 | 396.18 | 396.18 | 396.18 | 394.65 | 1.86% |
| Apr 29, 2026 | 388.94 | 388.94 | 388.94 | 388.94 | 387.43 | -0.01% |
| Apr 28, 2026 | 388.98 | 388.98 | 388.98 | 388.98 | 387.47 | -0.28% |
| Apr 27, 2026 | 390.07 | 390.07 | 390.07 | 390.07 | 388.56 | -0.01% |
| Apr 24, 2026 | 390.12 | 390.12 | 390.12 | 390.12 | 388.61 | 0.09% |
| Apr 23, 2026 | 389.78 | 389.78 | 389.78 | 389.78 | 388.27 | 0.41% |
| Apr 22, 2026 | 388.19 | 388.19 | 388.19 | 388.19 | 386.69 | 0.29% |
| Apr 21, 2026 | 387.05 | 387.05 | 387.05 | 387.05 | 385.55 | -0.60% |