Vanguard Russell 1000 Value Index Fund Institutional Shares (VRVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
402.07
+1.23 (0.31%)
At close: May 11, 2026
VRVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 11, 2026 | 402.07 | 402.07 | 402.07 | 402.07 | 402.07 | 0.31% |
| May 8, 2026 | 400.84 | 400.84 | 400.84 | 400.84 | 400.84 | 0.83% |
| May 7, 2026 | 397.55 | 397.55 | 397.55 | 397.55 | 397.55 | -1.09% |
| May 6, 2026 | 401.92 | 401.92 | 401.92 | 401.92 | 401.92 | 1.09% |
| May 5, 2026 | 397.59 | 397.59 | 397.59 | 397.59 | 397.59 | 1.10% |
| May 4, 2026 | 393.28 | 393.28 | 393.28 | 393.28 | 393.28 | -0.56% |
| May 1, 2026 | 395.51 | 395.51 | 395.51 | 395.51 | 395.51 | -0.17% |
| Apr 30, 2026 | 396.18 | 396.18 | 396.18 | 396.18 | 396.18 | 1.86% |
| Apr 29, 2026 | 388.94 | 388.94 | 388.94 | 388.94 | 388.94 | -0.01% |
| Apr 28, 2026 | 388.98 | 388.98 | 388.98 | 388.98 | 388.98 | -0.28% |
| Apr 27, 2026 | 390.07 | 390.07 | 390.07 | 390.07 | 390.07 | -0.01% |
| Apr 24, 2026 | 390.12 | 390.12 | 390.12 | 390.12 | 390.12 | 0.09% |
| Apr 23, 2026 | 389.78 | 389.78 | 389.78 | 389.78 | 389.78 | 0.41% |
| Apr 22, 2026 | 388.19 | 388.19 | 388.19 | 388.19 | 388.19 | 0.29% |
| Apr 21, 2026 | 387.05 | 387.05 | 387.05 | 387.05 | 387.05 | -0.60% |
| Apr 20, 2026 | 389.39 | 389.39 | 389.39 | 389.39 | 389.39 | 0.02% |
| Apr 17, 2026 | 389.31 | 389.31 | 389.31 | 389.31 | 389.31 | 1.00% |
| Apr 16, 2026 | 385.44 | 385.44 | 385.44 | 385.44 | 385.44 | 0.41% |
| Apr 15, 2026 | 383.87 | 383.87 | 383.87 | 383.87 | 383.87 | -0.30% |
| Apr 14, 2026 | 385.01 | 385.01 | 385.01 | 385.01 | 385.01 | 0.43% |
| Apr 13, 2026 | 383.35 | 383.35 | 383.35 | 383.35 | 383.35 | 0.84% |
| Apr 10, 2026 | 380.14 | 380.14 | 380.14 | 380.14 | 380.14 | -0.58% |
| Apr 9, 2026 | 382.34 | 382.34 | 382.34 | 382.34 | 382.34 | 0.55% |
| Apr 8, 2026 | 380.23 | 380.23 | 380.23 | 380.23 | 380.23 | 2.44% |
| Apr 7, 2026 | 371.16 | 371.16 | 371.16 | 371.16 | 371.16 | - |
| Apr 6, 2026 | 371.15 | 371.15 | 371.15 | 371.15 | 371.15 | 0.51% |
| Apr 2, 2026 | 369.28 | 369.28 | 369.28 | 369.28 | 369.28 | 0.27% |
| Apr 1, 2026 | 368.30 | 368.30 | 368.30 | 368.30 | 368.30 | 0.54% |
| Mar 31, 2026 | 366.32 | 366.32 | 366.32 | 366.32 | 366.32 | 2.12% |
| Mar 30, 2026 | 358.72 | 358.72 | 358.72 | 358.72 | 358.72 | -0.34% |
| Mar 27, 2026 | 359.94 | 359.94 | 359.94 | 359.94 | 359.94 | -1.13% |
| Mar 26, 2026 | 364.07 | 364.07 | 364.07 | 364.07 | 364.07 | -1.09% |
| Mar 25, 2026 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | 0.49% |
| Mar 24, 2026 | 366.31 | 366.31 | 366.31 | 366.31 | 366.31 | -0.11% |
| Mar 23, 2026 | 366.72 | 366.72 | 366.72 | 366.72 | 365.11 | 0.92% |
| Mar 20, 2026 | 363.39 | 363.39 | 363.39 | 363.39 | 361.79 | -1.30% |
| Mar 19, 2026 | 368.17 | 368.17 | 368.17 | 368.17 | 366.55 | -0.11% |
| Mar 18, 2026 | 368.58 | 368.58 | 368.58 | 368.58 | 366.96 | -1.20% |
| Mar 17, 2026 | 373.05 | 373.05 | 373.05 | 373.05 | 371.41 | 0.48% |
| Mar 16, 2026 | 371.27 | 371.27 | 371.27 | 371.27 | 369.64 | 0.85% |
| Mar 13, 2026 | 368.13 | 368.13 | 368.13 | 368.13 | 366.51 | 0.04% |
| Mar 12, 2026 | 367.98 | 367.98 | 367.98 | 367.98 | 366.36 | -1.35% |
| Mar 11, 2026 | 373.02 | 373.02 | 373.02 | 373.02 | 371.38 | -0.22% |
| Mar 10, 2026 | 373.83 | 373.83 | 373.83 | 373.83 | 372.19 | -0.30% |
| Mar 9, 2026 | 374.97 | 374.97 | 374.97 | 374.97 | 373.32 | 0.44% |
| Mar 6, 2026 | 373.31 | 373.31 | 373.31 | 373.31 | 371.67 | -1.29% |
| Mar 5, 2026 | 378.20 | 378.20 | 378.20 | 378.20 | 376.54 | -1.20% |
| Mar 4, 2026 | 382.79 | 382.79 | 382.79 | 382.79 | 381.11 | 0.47% |
| Mar 3, 2026 | 380.99 | 380.99 | 380.99 | 380.99 | 379.32 | -1.30% |
| Mar 2, 2026 | 386.02 | 386.02 | 386.02 | 386.02 | 384.33 | -0.15% |