Vanguard Russell 1000 Value Index Fund Institutional Shares (VRVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
431.20
+1.95 (0.45%)
Aug 3, 2026, 4:00 PM EST
VRVIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 8, 2026 | 420.04 | 420.04 | 420.04 | 420.04 | 420.04 | -0.99% |
| Jul 7, 2026 | 424.25 | 424.25 | 424.25 | 424.25 | 424.25 | 0.18% |
| Jul 6, 2026 | 423.47 | 423.47 | 423.47 | 423.47 | 423.47 | 0.13% |
| Jul 2, 2026 | 422.93 | 422.93 | 422.93 | 422.93 | 422.93 | 1.28% |
| 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% |