Vanguard Russell 1000 Value Index Fund Institutional Shares (VRVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
435.80
-0.37 (-0.08%)
At close: Oct 13, 2026
VRVIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2026 | 435.80 | 435.80 | 435.80 | 435.80 | 435.80 | -0.08% |
| Oct 12, 2026 | 436.17 | 436.17 | 436.17 | 436.17 | 436.17 | 0.43% |
| Oct 9, 2026 | 434.29 | 434.29 | 434.29 | 434.29 | 434.29 | 0.64% |
| Oct 8, 2026 | 431.53 | 431.53 | 431.53 | 431.53 | 431.53 | 0.45% |
| Oct 7, 2026 | 429.61 | 429.61 | 429.61 | 429.61 | 429.61 | -0.34% |
| Oct 6, 2026 | 431.08 | 431.08 | 431.08 | 431.08 | 431.08 | 0.54% |
| Oct 5, 2026 | 428.77 | 428.77 | 428.77 | 428.77 | 428.77 | 0.39% |
| Oct 2, 2026 | 427.09 | 427.09 | 427.09 | 427.09 | 427.09 | 0.48% |
| Oct 1, 2026 | 425.06 | 425.06 | 425.06 | 425.06 | 425.06 | 0.13% |
| Sep 30, 2026 | 424.52 | 424.52 | 424.52 | 424.52 | 424.52 | -0.46% |
| Sep 29, 2026 | 426.47 | 426.47 | 426.47 | 426.47 | 426.47 | -0.39% |
| Sep 28, 2026 | 428.13 | 428.13 | 428.13 | 428.13 | 428.13 | -0.79% |
| Sep 25, 2026 | 431.54 | 431.54 | 431.54 | 431.54 | 431.54 | 0.47% |
| Sep 24, 2026 | 429.50 | 429.50 | 429.50 | 429.50 | 429.50 | -0.26% |
| Sep 23, 2026 | 430.62 | 430.62 | 430.62 | 430.62 | 430.62 | -0.50% |
| Sep 22, 2026 | 434.44 | 434.44 | 434.44 | 434.44 | 432.77 | -0.31% |
| Sep 21, 2026 | 435.80 | 435.80 | 435.80 | 435.80 | 434.13 | 0.64% |
| Sep 18, 2026 | 433.04 | 433.04 | 433.04 | 433.04 | 431.38 | -0.40% |
| Sep 17, 2026 | 434.77 | 434.77 | 434.77 | 434.77 | 433.10 | 0.67% |
| Sep 16, 2026 | 431.87 | 431.87 | 431.87 | 431.87 | 430.21 | -0.89% |
| Sep 15, 2026 | 435.77 | 435.77 | 435.77 | 435.77 | 434.10 | -0.38% |
| Sep 14, 2026 | 437.43 | 437.43 | 437.43 | 437.43 | 435.75 | -0.08% |
| Sep 11, 2026 | 437.79 | 437.79 | 437.79 | 437.79 | 436.11 | 0.90% |
| Sep 10, 2026 | 433.88 | 433.88 | 433.88 | 433.88 | 432.21 | -0.29% |
| Sep 9, 2026 | 435.15 | 435.15 | 435.15 | 435.15 | 433.48 | -0.57% |
| Sep 8, 2026 | 437.63 | 437.63 | 437.63 | 437.63 | 435.95 | -0.83% |
| Sep 4, 2026 | 441.30 | 441.30 | 441.30 | 441.30 | 439.60 | -0.68% |
| Sep 3, 2026 | 444.30 | 444.30 | 444.30 | 444.30 | 442.59 | 0.92% |
| Sep 2, 2026 | 440.24 | 440.24 | 440.24 | 440.24 | 438.55 | 0.43% |
| Sep 1, 2026 | 438.36 | 438.36 | 438.36 | 438.36 | 436.68 | -0.36% |
| Aug 31, 2026 | 439.96 | 439.96 | 439.96 | 439.96 | 438.27 | -0.57% |
| Aug 28, 2026 | 442.50 | 442.50 | 442.50 | 442.50 | 440.80 | 0.26% |
| Aug 27, 2026 | 441.34 | 441.34 | 441.34 | 441.34 | 439.64 | -0.30% |
| Aug 26, 2026 | 442.69 | 442.69 | 442.69 | 442.69 | 440.99 | 0.07% |
| Aug 25, 2026 | 442.40 | 442.40 | 442.40 | 442.40 | 440.70 | -0.01% |
| Aug 24, 2026 | 442.43 | 442.43 | 442.43 | 442.43 | 440.73 | 0.38% |
| Aug 21, 2026 | 440.75 | 440.75 | 440.75 | 440.75 | 439.06 | 0.48% |
| Aug 20, 2026 | 438.66 | 438.66 | 438.66 | 438.66 | 436.97 | -1.00% |
| Aug 19, 2026 | 443.11 | 443.11 | 443.11 | 443.11 | 441.41 | 0.78% |
| Aug 18, 2026 | 439.66 | 439.66 | 439.66 | 439.66 | 437.97 | 0.04% |
| Aug 17, 2026 | 439.47 | 439.47 | 439.47 | 439.47 | 437.78 | -0.79% |
| Aug 14, 2026 | 442.97 | 442.97 | 442.97 | 442.97 | 441.27 | -0.02% |
| Aug 13, 2026 | 443.08 | 443.08 | 443.08 | 443.08 | 441.38 | 0.36% |
| Aug 12, 2026 | 441.49 | 441.49 | 441.49 | 441.49 | 439.79 | -0.07% |
| Aug 11, 2026 | 441.82 | 441.82 | 441.82 | 441.82 | 440.12 | -0.14% |
| Aug 10, 2026 | 442.45 | 442.45 | 442.45 | 442.45 | 440.75 | 0.27% |
| Aug 7, 2026 | 441.25 | 441.25 | 441.25 | 441.25 | 439.55 | 0.58% |
| Aug 6, 2026 | 438.69 | 438.69 | 438.69 | 438.69 | 437.00 | -0.04% |
| Aug 5, 2026 | 438.88 | 438.88 | 438.88 | 438.88 | 437.19 | -0.16% |
| Aug 4, 2026 | 439.60 | 439.60 | 439.60 | 439.60 | 437.91 | 0.96% |