Vanguard Russell 3000 Index Fund Institutional Shares (VRTTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
583.81
+2.44 (0.42%)
Dec 3, 2025, 9:30 AM EST
VRTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 585.64 | 585.64 | 585.64 | 585.64 | 585.64 | 0.17% |
| Dec 4, 2025 | 584.67 | 584.67 | 584.67 | 584.67 | 584.67 | 0.15% |
| Dec 3, 2025 | 583.81 | 583.81 | 583.81 | 583.81 | 583.81 | 0.42% |
| Dec 2, 2025 | 581.37 | 581.37 | 581.37 | 581.37 | 581.37 | 0.21% |
| Dec 1, 2025 | 580.17 | 580.17 | 580.17 | 580.17 | 580.17 | -0.56% |
| Nov 28, 2025 | 583.42 | 583.42 | 583.42 | 583.42 | 583.42 | 0.56% |
| Nov 26, 2025 | 580.15 | 580.15 | 580.15 | 580.15 | 580.15 | 0.69% |
| Nov 25, 2025 | 576.16 | 576.16 | 576.16 | 576.16 | 576.16 | 1.05% |
| Nov 24, 2025 | 570.18 | 570.18 | 570.18 | 570.18 | 570.18 | 1.55% |
| Nov 21, 2025 | 561.49 | 561.49 | 561.49 | 561.49 | 561.49 | 1.11% |
| Nov 20, 2025 | 555.30 | 555.30 | 555.30 | 555.30 | 555.30 | -1.58% |
| Nov 19, 2025 | 564.23 | 564.23 | 564.23 | 564.23 | 564.23 | 0.33% |
| Nov 18, 2025 | 562.37 | 562.37 | 562.37 | 562.37 | 562.37 | -0.69% |
| Nov 17, 2025 | 566.30 | 566.30 | 566.30 | 566.30 | 566.30 | -1.02% |
| Nov 14, 2025 | 572.11 | 572.11 | 572.11 | 572.11 | 572.11 | -0.05% |
| Nov 13, 2025 | 572.38 | 572.38 | 572.38 | 572.38 | 572.38 | -1.74% |
| Nov 12, 2025 | 582.54 | 582.54 | 582.54 | 582.54 | 582.54 | 0.06% |
| Nov 11, 2025 | 582.18 | 582.18 | 582.18 | 582.18 | 582.18 | 0.21% |
| Nov 10, 2025 | 580.96 | 580.96 | 580.96 | 580.96 | 580.96 | 1.48% |
| Nov 7, 2025 | 572.51 | 572.51 | 572.51 | 572.51 | 572.51 | 0.23% |
| Nov 6, 2025 | 571.17 | 571.17 | 571.17 | 571.17 | 571.17 | -1.15% |
| Nov 5, 2025 | 577.84 | 577.84 | 577.84 | 577.84 | 577.84 | 0.44% |
| Nov 4, 2025 | 575.31 | 575.31 | 575.31 | 575.31 | 575.31 | -1.23% |
| Nov 3, 2025 | 582.47 | 582.47 | 582.47 | 582.47 | 582.47 | 0.11% |
| Oct 31, 2025 | 581.85 | 581.85 | 581.85 | 581.85 | 581.85 | 0.36% |
| Oct 30, 2025 | 579.76 | 579.76 | 579.76 | 579.76 | 579.76 | -1.01% |
| Oct 29, 2025 | 585.69 | 585.69 | 585.69 | 585.69 | 585.69 | -0.10% |
| Oct 28, 2025 | 586.29 | 586.29 | 586.29 | 586.29 | 586.29 | 0.11% |
| Oct 27, 2025 | 585.65 | 585.65 | 585.65 | 585.65 | 585.65 | 1.15% |
| Oct 24, 2025 | 578.99 | 578.99 | 578.99 | 578.99 | 578.99 | 0.78% |
| Oct 23, 2025 | 574.50 | 574.50 | 574.50 | 574.50 | 574.50 | 0.67% |
| Oct 22, 2025 | 570.66 | 570.66 | 570.66 | 570.66 | 570.66 | -0.64% |
| Oct 21, 2025 | 574.35 | 574.35 | 574.35 | 574.35 | 574.35 | 0.01% |
| Oct 20, 2025 | 574.30 | 574.30 | 574.30 | 574.30 | 574.30 | 1.13% |
| Oct 17, 2025 | 567.90 | 567.90 | 567.90 | 567.90 | 567.90 | 0.45% |
| Oct 16, 2025 | 565.38 | 565.38 | 565.38 | 565.38 | 565.38 | -0.75% |
| Oct 15, 2025 | 569.67 | 569.67 | 569.67 | 569.67 | 569.67 | 0.42% |
| Oct 14, 2025 | 567.27 | 567.27 | 567.27 | 567.27 | 567.27 | -0.02% |
| Oct 13, 2025 | 567.39 | 567.39 | 567.39 | 567.39 | 567.39 | 1.63% |
| Oct 10, 2025 | 558.27 | 558.27 | 558.27 | 558.27 | 558.27 | -2.71% |
| Oct 9, 2025 | 573.83 | 573.83 | 573.83 | 573.83 | 573.83 | -0.32% |
| Oct 8, 2025 | 575.66 | 575.66 | 575.66 | 575.66 | 575.66 | 0.64% |
| Oct 7, 2025 | 572.02 | 572.02 | 572.02 | 572.02 | 572.02 | -0.47% |
| Oct 6, 2025 | 574.71 | 574.71 | 574.71 | 574.71 | 574.71 | 0.38% |
| Oct 3, 2025 | 572.55 | 572.55 | 572.55 | 572.55 | 572.55 | 0.05% |
| Oct 2, 2025 | 572.28 | 572.28 | 572.28 | 572.28 | 572.28 | 0.13% |
| Oct 1, 2025 | 571.52 | 571.52 | 571.52 | 571.52 | 571.52 | 0.32% |
| Sep 30, 2025 | 569.68 | 569.68 | 569.68 | 569.68 | 569.68 | 0.33% |
| Sep 29, 2025 | 567.78 | 567.78 | 567.78 | 567.78 | 567.78 | 0.25% |
| Sep 26, 2025 | 566.37 | 566.37 | 566.37 | 566.37 | 566.37 | 0.64% |
| Sep 25, 2025 | 562.77 | 562.77 | 562.77 | 562.77 | 562.77 | -0.55% |
| Sep 24, 2025 | 565.88 | 565.88 | 565.88 | 565.88 | 565.88 | -0.64% |
| Sep 23, 2025 | 567.93 | 567.93 | 567.93 | 569.50 | 567.93 | -0.54% |
| Sep 22, 2025 | 570.99 | 570.99 | 570.99 | 572.57 | 570.99 | 0.41% |
| Sep 19, 2025 | 568.68 | 568.68 | 568.68 | 570.26 | 568.68 | 0.38% |
| Sep 18, 2025 | 566.51 | 566.51 | 566.51 | 568.08 | 566.51 | 0.63% |
| Sep 17, 2025 | 562.95 | 562.95 | 562.95 | 564.51 | 562.95 | -0.07% |
| Sep 16, 2025 | 563.37 | 563.37 | 563.37 | 564.93 | 563.37 | -0.11% |
| Sep 15, 2025 | 564.02 | 564.02 | 564.02 | 565.58 | 564.02 | 0.46% |
| Sep 12, 2025 | 561.41 | 561.41 | 561.41 | 562.97 | 561.41 | -0.15% |
| Sep 11, 2025 | 562.26 | 562.26 | 562.26 | 563.82 | 562.26 | 0.93% |
| Sep 10, 2025 | 557.10 | 557.10 | 557.10 | 558.64 | 557.10 | 0.24% |
| Sep 9, 2025 | 555.75 | 555.75 | 555.75 | 557.29 | 555.75 | 0.19% |
| Sep 8, 2025 | 554.68 | 554.68 | 554.68 | 556.22 | 554.68 | 0.26% |
| Sep 5, 2025 | 553.24 | 553.24 | 553.24 | 554.77 | 553.24 | -0.20% |
| Sep 4, 2025 | 554.33 | 554.33 | 554.33 | 555.87 | 554.33 | 0.88% |
| Sep 3, 2025 | 549.50 | 549.50 | 549.50 | 551.02 | 549.50 | 0.42% |
| Sep 2, 2025 | 547.17 | 547.17 | 547.17 | 548.69 | 547.17 | -0.64% |
| Aug 29, 2025 | 550.71 | 550.71 | 550.71 | 552.24 | 550.71 | -0.63% |
| Aug 28, 2025 | 554.18 | 554.18 | 554.18 | 555.72 | 554.18 | 0.36% |
| Aug 27, 2025 | 552.21 | 552.21 | 552.21 | 553.74 | 552.21 | 0.28% |
| Aug 26, 2025 | 550.69 | 550.69 | 550.69 | 552.22 | 550.69 | 0.45% |
| Aug 25, 2025 | 548.25 | 548.25 | 548.25 | 549.77 | 548.25 | -0.47% |
| Aug 22, 2025 | 550.82 | 550.82 | 550.82 | 552.35 | 550.82 | 1.71% |
| Aug 21, 2025 | 541.59 | 541.59 | 541.59 | 543.09 | 541.59 | -0.33% |
| Aug 20, 2025 | 543.40 | 543.40 | 543.40 | 544.91 | 543.40 | -0.25% |
| Aug 19, 2025 | 544.77 | 544.77 | 544.77 | 546.28 | 544.77 | -0.61% |
| Aug 18, 2025 | 548.10 | 548.10 | 548.10 | 549.62 | 548.10 | 0.03% |
| Aug 15, 2025 | 547.91 | 547.91 | 547.91 | 549.43 | 547.91 | -0.25% |
| Aug 14, 2025 | 549.31 | 549.31 | 549.31 | 550.83 | 549.31 | -0.12% |
| Aug 13, 2025 | 549.95 | 549.95 | 549.95 | 551.47 | 549.95 | 0.46% |
| Aug 12, 2025 | 547.44 | 547.44 | 547.44 | 548.96 | 547.44 | 1.27% |
| Aug 11, 2025 | 540.59 | 540.59 | 540.59 | 542.09 | 540.59 | -0.25% |
| Aug 8, 2025 | 541.94 | 541.94 | 541.94 | 543.44 | 541.94 | 0.67% |
| Aug 7, 2025 | 538.35 | 538.35 | 538.35 | 539.84 | 538.35 | -0.08% |
| Aug 6, 2025 | 538.78 | 538.78 | 538.78 | 540.27 | 538.78 | 0.66% |
| Aug 5, 2025 | 535.26 | 535.26 | 535.26 | 536.74 | 535.26 | -0.43% |
| Aug 4, 2025 | 537.55 | 537.55 | 537.55 | 539.04 | 537.55 | 1.54% |
| Aug 1, 2025 | 529.42 | 529.42 | 529.42 | 530.89 | 529.42 | -1.65% |
| Jul 31, 2025 | 538.28 | 538.28 | 538.28 | 539.77 | 538.28 | -0.38% |
| Jul 30, 2025 | 540.33 | 540.33 | 540.33 | 541.83 | 540.33 | -0.13% |
| Jul 29, 2025 | 541.05 | 541.05 | 541.05 | 542.55 | 541.05 | -0.34% |
| Jul 28, 2025 | 542.90 | 542.90 | 542.90 | 544.40 | 542.90 | -0.01% |
| Jul 25, 2025 | 542.93 | 542.93 | 542.93 | 544.43 | 542.93 | 0.44% |
| Jul 24, 2025 | 540.54 | 540.54 | 540.54 | 542.04 | 540.54 | -0.05% |
| Jul 23, 2025 | 540.80 | 540.80 | 540.80 | 542.30 | 540.80 | 0.80% |
| Jul 22, 2025 | 536.49 | 536.49 | 536.49 | 537.98 | 536.49 | 0.14% |
| Jul 21, 2025 | 535.74 | 535.74 | 535.74 | 537.22 | 535.74 | 0.06% |
| Jul 18, 2025 | 535.44 | 535.44 | 535.44 | 536.92 | 535.44 | -0.01% |
| Jul 17, 2025 | 535.51 | 535.51 | 535.51 | 536.99 | 535.51 | 0.62% |