Vanguard Russell 3000 Index Fund Institutional Shares (VRTTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
583.10
-3.84 (-0.65%)
At close: Mar 5, 2026
VRTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 583.10 | 583.10 | 583.10 | 583.10 | 583.10 | -0.65% |
| Mar 4, 2026 | 586.94 | 586.94 | 586.94 | 586.94 | 586.94 | 0.76% |
| Mar 3, 2026 | 582.51 | 582.51 | 582.51 | 582.51 | 582.51 | -1.03% |
| Mar 2, 2026 | 588.56 | 588.56 | 588.56 | 588.56 | 588.56 | 0.14% |
| Feb 27, 2026 | 587.72 | 587.72 | 587.72 | 587.72 | 587.72 | -0.49% |
| Feb 26, 2026 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | -0.38% |
| Feb 25, 2026 | 592.86 | 592.86 | 592.86 | 592.86 | 592.86 | 0.78% |
| Feb 24, 2026 | 588.30 | 588.30 | 588.30 | 588.30 | 588.30 | 0.83% |
| Feb 23, 2026 | 583.47 | 583.47 | 583.47 | 583.47 | 583.47 | -1.15% |
| Feb 20, 2026 | 590.26 | 590.26 | 590.26 | 590.26 | 590.26 | 0.62% |
| Feb 19, 2026 | 586.60 | 586.60 | 586.60 | 586.60 | 586.60 | -0.21% |
| Feb 18, 2026 | 587.86 | 587.86 | 587.86 | 587.86 | 587.86 | 0.57% |
| Feb 17, 2026 | 584.53 | 584.53 | 584.53 | 584.53 | 584.53 | 0.10% |
| Feb 13, 2026 | 583.93 | 583.93 | 583.93 | 583.93 | 583.93 | 0.19% |
| Feb 12, 2026 | 582.84 | 582.84 | 582.84 | 582.84 | 582.84 | -1.62% |
| Feb 11, 2026 | 592.42 | 592.42 | 592.42 | 592.42 | 592.42 | -0.06% |
| Feb 10, 2026 | 592.75 | 592.75 | 592.75 | 592.75 | 592.75 | -0.27% |
| Feb 9, 2026 | 594.37 | 594.37 | 594.37 | 594.37 | 594.37 | 0.49% |
| Feb 6, 2026 | 591.48 | 591.48 | 591.48 | 591.48 | 591.48 | 2.13% |
| Feb 5, 2026 | 579.15 | 579.15 | 579.15 | 579.15 | 579.15 | -1.26% |
| Feb 4, 2026 | 586.57 | 586.57 | 586.57 | 586.57 | 586.57 | -0.47% |
| Feb 3, 2026 | 589.33 | 589.33 | 589.33 | 589.33 | 589.33 | -0.76% |
| Feb 2, 2026 | 593.85 | 593.85 | 593.85 | 593.85 | 593.85 | 0.56% |
| Jan 30, 2026 | 590.54 | 590.54 | 590.54 | 590.54 | 590.54 | -0.55% |
| Jan 29, 2026 | 593.79 | 593.79 | 593.79 | 593.79 | 593.79 | -0.17% |
| Jan 28, 2026 | 594.78 | 594.78 | 594.78 | 594.78 | 594.78 | -0.08% |
| Jan 27, 2026 | 595.24 | 595.24 | 595.24 | 595.24 | 595.24 | 0.37% |
| Jan 26, 2026 | 593.03 | 593.03 | 593.03 | 593.03 | 593.03 | 0.42% |
| Jan 23, 2026 | 590.54 | 590.54 | 590.54 | 590.54 | 590.54 | -0.10% |
| Jan 22, 2026 | 591.16 | 591.16 | 591.16 | 591.16 | 591.16 | 0.56% |
| Jan 21, 2026 | 587.88 | 587.88 | 587.88 | 587.88 | 587.88 | 1.20% |
| Jan 20, 2026 | 580.92 | 580.92 | 580.92 | 580.92 | 580.92 | -1.97% |
| Jan 16, 2026 | 592.61 | 592.61 | 592.61 | 592.61 | 592.61 | -0.06% |
| Jan 15, 2026 | 592.94 | 592.94 | 592.94 | 592.94 | 592.94 | 0.31% |
| Jan 14, 2026 | 591.12 | 591.12 | 591.12 | 591.12 | 591.12 | -0.44% |
| Jan 13, 2026 | 593.72 | 593.72 | 593.72 | 593.72 | 593.72 | -0.17% |
| Jan 12, 2026 | 594.75 | 594.75 | 594.75 | 594.75 | 594.75 | 0.16% |
| Jan 9, 2026 | 593.78 | 593.78 | 593.78 | 593.78 | 593.78 | 0.64% |
| Jan 8, 2026 | 590.02 | 590.02 | 590.02 | 590.02 | 590.02 | 0.06% |
| Jan 7, 2026 | 589.69 | 589.69 | 589.69 | 589.69 | 589.69 | -0.35% |
| Jan 6, 2026 | 591.76 | 591.76 | 591.76 | 591.76 | 591.76 | 0.68% |
| Jan 5, 2026 | 587.74 | 587.74 | 587.74 | 587.74 | 587.74 | 0.74% |
| Jan 2, 2026 | 583.40 | 583.40 | 583.40 | 583.40 | 583.40 | 0.32% |
| Dec 31, 2025 | 581.55 | 581.55 | 581.55 | 581.55 | 581.55 | -0.75% |
| Dec 30, 2025 | 585.94 | 585.94 | 585.94 | 585.94 | 585.94 | -0.17% |
| Dec 29, 2025 | 586.94 | 586.94 | 586.94 | 586.94 | 586.94 | -0.38% |
| Dec 26, 2025 | 589.15 | 589.15 | 589.15 | 589.15 | 589.15 | -0.04% |
| Dec 24, 2025 | 589.41 | 589.41 | 589.41 | 589.41 | 589.41 | 0.31% |
| Dec 23, 2025 | 587.58 | 587.58 | 587.58 | 587.58 | 587.58 | 0.33% |
| Dec 22, 2025 | 585.62 | 585.62 | 585.62 | 585.62 | 585.62 | 0.41% |
| Dec 19, 2025 | 581.50 | 581.50 | 581.50 | 583.23 | 581.50 | 0.88% |
| Dec 18, 2025 | 576.41 | 576.41 | 576.41 | 578.12 | 576.41 | 0.77% |
| Dec 17, 2025 | 572.00 | 572.00 | 572.00 | 573.70 | 572.00 | -1.12% |
| Dec 16, 2025 | 578.45 | 578.45 | 578.45 | 580.17 | 578.45 | -0.25% |
| Dec 15, 2025 | 579.92 | 579.92 | 579.92 | 581.64 | 579.92 | -0.22% |
| Dec 12, 2025 | 581.19 | 581.19 | 581.19 | 582.92 | 581.19 | -1.10% |
| Dec 11, 2025 | 587.63 | 587.63 | 587.63 | 589.38 | 587.63 | 0.29% |
| Dec 10, 2025 | 585.92 | 585.92 | 585.92 | 587.66 | 585.92 | 0.76% |
| Dec 9, 2025 | 581.47 | 581.47 | 581.47 | 583.20 | 581.47 | -0.09% |
| Dec 8, 2025 | 581.97 | 581.97 | 581.97 | 583.70 | 581.97 | -0.33% |
| Dec 5, 2025 | 583.91 | 583.91 | 583.91 | 585.64 | 583.90 | 0.17% |
| Dec 4, 2025 | 582.94 | 582.94 | 582.94 | 584.67 | 582.94 | 0.15% |
| Dec 3, 2025 | 582.08 | 582.08 | 582.08 | 583.81 | 582.08 | 0.42% |
| Dec 2, 2025 | 579.65 | 579.65 | 579.65 | 581.37 | 579.65 | 0.21% |
| Dec 1, 2025 | 578.45 | 578.45 | 578.45 | 580.17 | 578.45 | -0.56% |
| Nov 28, 2025 | 581.69 | 581.69 | 581.69 | 583.42 | 581.69 | 0.56% |
| Nov 26, 2025 | 578.43 | 578.43 | 578.43 | 580.15 | 578.43 | 0.69% |
| Nov 25, 2025 | 574.45 | 574.45 | 574.45 | 576.16 | 574.45 | 1.05% |
| Nov 24, 2025 | 568.49 | 568.49 | 568.49 | 570.18 | 568.49 | 1.55% |
| Nov 21, 2025 | 559.83 | 559.83 | 559.83 | 561.49 | 559.83 | 1.11% |
| Nov 20, 2025 | 553.66 | 553.66 | 553.66 | 555.30 | 553.65 | -1.58% |
| Nov 19, 2025 | 562.56 | 562.56 | 562.56 | 564.23 | 562.56 | 0.33% |
| Nov 18, 2025 | 560.70 | 560.70 | 560.70 | 562.37 | 560.70 | -0.69% |
| Nov 17, 2025 | 564.62 | 564.62 | 564.62 | 566.30 | 564.62 | -1.02% |
| Nov 14, 2025 | 570.42 | 570.42 | 570.42 | 572.11 | 570.41 | -0.05% |
| Nov 13, 2025 | 570.68 | 570.68 | 570.68 | 572.38 | 570.68 | -1.74% |
| Nov 12, 2025 | 580.81 | 580.81 | 580.81 | 582.54 | 580.81 | 0.06% |
| Nov 11, 2025 | 580.46 | 580.46 | 580.46 | 582.18 | 580.46 | 0.21% |
| Nov 10, 2025 | 579.24 | 579.24 | 579.24 | 580.96 | 579.24 | 1.48% |
| Nov 7, 2025 | 570.81 | 570.81 | 570.81 | 572.51 | 570.81 | 0.23% |
| Nov 6, 2025 | 569.48 | 569.48 | 569.48 | 571.17 | 569.48 | -1.15% |
| Nov 5, 2025 | 576.13 | 576.13 | 576.13 | 577.84 | 576.13 | 0.44% |
| Nov 4, 2025 | 573.61 | 573.61 | 573.61 | 575.31 | 573.61 | -1.23% |
| Nov 3, 2025 | 580.74 | 580.74 | 580.74 | 582.47 | 580.74 | 0.11% |
| Oct 31, 2025 | 580.13 | 580.13 | 580.13 | 581.85 | 580.13 | 0.36% |
| Oct 30, 2025 | 578.04 | 578.04 | 578.04 | 579.76 | 578.04 | -1.01% |
| Oct 29, 2025 | 583.96 | 583.96 | 583.96 | 585.69 | 583.95 | -0.10% |
| Oct 28, 2025 | 584.55 | 584.55 | 584.55 | 586.29 | 584.55 | 0.11% |
| Oct 27, 2025 | 583.92 | 583.92 | 583.92 | 585.65 | 583.91 | 1.15% |
| Oct 24, 2025 | 577.28 | 577.28 | 577.28 | 578.99 | 577.27 | 0.78% |
| Oct 23, 2025 | 572.80 | 572.80 | 572.80 | 574.50 | 572.80 | 0.67% |
| Oct 22, 2025 | 568.97 | 568.97 | 568.97 | 570.66 | 568.97 | -0.64% |
| Oct 21, 2025 | 572.65 | 572.65 | 572.65 | 574.35 | 572.65 | 0.01% |
| Oct 20, 2025 | 572.60 | 572.60 | 572.60 | 574.30 | 572.60 | 1.13% |
| Oct 17, 2025 | 566.22 | 566.22 | 566.22 | 567.90 | 566.22 | 0.45% |
| Oct 16, 2025 | 563.71 | 563.71 | 563.71 | 565.38 | 563.70 | -0.75% |
| Oct 15, 2025 | 567.98 | 567.98 | 567.98 | 569.67 | 567.98 | 0.42% |
| Oct 14, 2025 | 565.59 | 565.59 | 565.59 | 567.27 | 565.59 | -0.02% |
| Oct 13, 2025 | 565.71 | 565.71 | 565.71 | 567.39 | 565.71 | 1.63% |
| Oct 10, 2025 | 556.62 | 556.62 | 556.62 | 558.27 | 556.62 | -2.71% |