Vanguard Russell 2000 Index I (VRTIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 312.23 | 312.23 | 312.23 | 312.23 | 312.23 | - |
| 02 July 2024 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | - |
| 01 July 2024 | 311.22 | 311.22 | 311.22 | 311.22 | 311.22 | - |
| 28 June 2024 | 313.91 | 313.91 | 313.91 | 313.91 | 313.91 | - |
| 27 June 2024 | 312.31 | 312.31 | 312.31 | 312.31 | 312.31 | - |
| 26 June 2024 | 310.36 | 310.36 | 310.36 | 310.36 | 310.36 | - |
| 25 June 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| 24 June 2024 | 312.31 | 312.31 | 312.31 | 312.31 | 312.31 | - |
| 21 June 2024 | 310.95 | 310.95 | 310.95 | 310.95 | 310.95 | - |
| 20 June 2024 | 310.23 | 310.23 | 310.23 | 310.23 | 310.23 | - |
| 18 June 2024 | 311.43 | 311.43 | 311.43 | 311.43 | 311.43 | - |
| 17 June 2024 | 310.93 | 310.93 | 310.93 | 310.93 | 310.93 | - |
| 14 June 2024 | 308.45 | 308.45 | 308.45 | 308.45 | 308.45 | - |
| 13 June 2024 | 313.39 | 313.39 | 313.39 | 313.39 | 313.39 | - |
| 12 June 2024 | 316.17 | 316.17 | 316.17 | 316.17 | 316.17 | - |
| 11 June 2024 | 311.11 | 311.11 | 311.11 | 311.11 | 311.11 | - |
| 10 June 2024 | 312.22 | 312.22 | 312.22 | 312.22 | 312.22 | - |
| 07 June 2024 | 311.42 | 311.42 | 311.42 | 311.42 | 311.42 | - |
| 06 June 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | - |
| 05 June 2024 | 317.09 | 317.09 | 317.09 | 317.09 | 317.09 | - |
| 04 June 2024 | 312.48 | 312.48 | 312.48 | 312.48 | 312.48 | - |
| 03 June 2024 | 316.42 | 316.42 | 316.42 | 316.42 | 316.42 | - |
| 31 May 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| 30 May 2024 | 315.86 | 315.86 | 315.86 | 315.86 | 315.86 | - |
| 29 May 2024 | 312.72 | 312.72 | 312.72 | 312.72 | 312.72 | - |
| 28 May 2024 | 317.43 | 317.43 | 317.43 | 317.43 | 317.43 | - |
| 24 May 2024 | 317.86 | 317.86 | 317.86 | 317.86 | 317.86 | - |
| 23 May 2024 | 314.59 | 314.59 | 314.59 | 314.59 | 314.59 | - |
| 22 May 2024 | 319.68 | 319.68 | 319.68 | 319.68 | 319.68 | - |
| 21 May 2024 | 322.22 | 322.22 | 322.22 | 322.22 | 322.22 | - |
| 20 May 2024 | 322.84 | 322.84 | 322.84 | 322.84 | 322.84 | - |
| 17 May 2024 | 321.77 | 321.77 | 321.77 | 321.77 | 321.77 | - |
| 16 May 2024 | 321.81 | 321.81 | 321.81 | 321.81 | 321.81 | - |
| 15 May 2024 | 323.80 | 323.80 | 323.80 | 323.80 | 323.80 | - |
| 14 May 2024 | 320.12 | 320.12 | 320.12 | 320.12 | 320.12 | - |
| 13 May 2024 | 316.46 | 316.46 | 316.46 | 316.46 | 316.46 | - |
| 10 May 2024 | 316.09 | 316.09 | 316.09 | 316.09 | 316.09 | - |
| 09 May 2024 | 318.20 | 318.20 | 318.20 | 318.20 | 318.20 | - |
| 08 May 2024 | 315.34 | 315.34 | 315.34 | 315.34 | 315.34 | - |
| 07 May 2024 | 316.79 | 316.79 | 316.79 | 316.79 | 316.79 | - |
| 06 May 2024 | 316.16 | 316.16 | 316.16 | 316.16 | 316.16 | - |
| 03 May 2024 | 312.32 | 312.32 | 312.32 | 312.32 | 312.32 | - |
| 02 May 2024 | 309.29 | 309.29 | 309.29 | 309.29 | 309.29 | - |
| 01 May 2024 | 303.78 | 303.78 | 303.78 | 303.78 | 303.78 | - |
| 30 Apr 2024 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | - |
| 29 Apr 2024 | 309.26 | 309.26 | 309.26 | 309.26 | 309.26 | - |
| 26 Apr 2024 | 307.09 | 307.09 | 307.09 | 307.09 | 307.09 | - |
| 25 Apr 2024 | 303.87 | 303.87 | 303.87 | 303.87 | 303.87 | - |
| 24 Apr 2024 | 306.06 | 306.06 | 306.06 | 306.06 | 306.06 | - |
| 23 Apr 2024 | 307.17 | 307.17 | 307.17 | 307.17 | 307.17 | - |
| 22 Apr 2024 | 301.77 | 301.77 | 301.77 | 301.77 | 301.77 | - |
| 19 Apr 2024 | 298.73 | 298.73 | 298.73 | 298.73 | 298.73 | - |
| 18 Apr 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 17 Apr 2024 | 298.76 | 298.76 | 298.76 | 298.76 | 298.76 | - |
| 16 Apr 2024 | 301.75 | 301.75 | 301.75 | 301.75 | 301.75 | - |
| 15 Apr 2024 | 303.01 | 303.01 | 303.01 | 303.01 | 303.01 | - |
| 12 Apr 2024 | 307.19 | 307.19 | 307.19 | 307.19 | 307.19 | - |
| 11 Apr 2024 | 313.22 | 313.22 | 313.22 | 313.22 | 313.22 | - |
| 10 Apr 2024 | 311.02 | 311.02 | 311.02 | 311.02 | 311.02 | - |
| 09 Apr 2024 | 319.05 | 319.05 | 319.05 | 319.05 | 319.05 | - |
| 08 Apr 2024 | 317.96 | 317.96 | 317.96 | 317.96 | 317.96 | - |
| 05 Apr 2024 | 316.39 | 316.39 | 316.39 | 316.39 | 316.39 | - |
| 04 Apr 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | - |
| 03 Apr 2024 | 318.32 | 318.32 | 318.32 | 318.32 | 318.32 | - |
| 02 Apr 2024 | 316.59 | 316.59 | 316.59 | 316.59 | 316.59 | - |
| 01 Apr 2024 | 322.38 | 322.38 | 322.38 | 322.38 | 322.38 | - |
| 28 Mar 2024 | 325.71 | 325.71 | 325.71 | 325.71 | 325.71 | - |
| 27 Mar 2024 | 324.13 | 324.13 | 324.13 | 324.13 | 324.13 | - |
| 26 Mar 2024 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
| 25 Mar 2024 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | - |
| 22 Mar 2024 | 317.46 | 317.46 | 317.46 | 317.46 | 317.46 | - |
| 21 Mar 2024 | 321.52 | 321.52 | 321.52 | 321.52 | 321.52 | - |
| 21 Mar 2024 | 0.679 Dividend | |||||
| 20 Mar 2024 | 318.55 | 318.55 | 318.55 | 318.55 | 317.87 | - |
| 19 Mar 2024 | 312.53 | 312.53 | 312.53 | 312.53 | 311.86 | - |
| 18 Mar 2024 | 310.84 | 310.84 | 310.84 | 310.84 | 310.18 | - |
| 15 Mar 2024 | 313.08 | 313.08 | 313.08 | 313.08 | 312.41 | - |
| 14 Mar 2024 | 311.97 | 311.97 | 311.97 | 311.97 | 311.31 | - |
| 13 Mar 2024 | 317.88 | 317.88 | 317.88 | 317.88 | 317.20 | - |
| 12 Mar 2024 | 316.90 | 316.90 | 316.90 | 316.90 | 316.22 | - |
| 11 Mar 2024 | 316.94 | 316.94 | 316.94 | 316.94 | 316.26 | - |
| 08 Mar 2024 | 319.51 | 319.51 | 319.51 | 319.51 | 318.83 | - |
| 07 Mar 2024 | 319.80 | 319.80 | 319.80 | 319.80 | 319.12 | - |
| 06 Mar 2024 | 317.19 | 317.19 | 317.19 | 317.19 | 316.51 | - |
| 05 Mar 2024 | 314.98 | 314.98 | 314.98 | 314.98 | 314.31 | - |
| 04 Mar 2024 | 318.12 | 318.12 | 318.12 | 318.12 | 317.44 | - |
| 01 Mar 2024 | 318.42 | 318.42 | 318.42 | 318.42 | 317.74 | - |
| 29 Feb 2024 | 315.10 | 315.10 | 315.10 | 315.10 | 314.43 | - |
| 28 Feb 2024 | 312.81 | 312.81 | 312.81 | 312.81 | 312.14 | - |
| 27 Feb 2024 | 315.20 | 315.20 | 315.20 | 315.20 | 314.53 | - |
| 26 Feb 2024 | 311.03 | 311.03 | 311.03 | 311.03 | 310.37 | - |
| 23 Feb 2024 | 309.15 | 309.15 | 309.15 | 309.15 | 308.49 | - |
| 22 Feb 2024 | 308.70 | 308.70 | 308.70 | 308.70 | 308.04 | - |
| 21 Feb 2024 | 305.74 | 305.74 | 305.74 | 305.74 | 305.09 | - |
| 20 Feb 2024 | 307.18 | 307.18 | 307.18 | 307.18 | 306.53 | - |
| 16 Feb 2024 | 311.55 | 311.55 | 311.55 | 311.55 | 310.89 | - |
| 15 Feb 2024 | 315.93 | 315.93 | 315.93 | 315.93 | 315.26 | - |
| 14 Feb 2024 | 308.31 | 308.31 | 308.31 | 308.31 | 307.65 | - |
| 13 Feb 2024 | 300.93 | 300.93 | 300.93 | 300.93 | 300.29 | - |
| 12 Feb 2024 | 313.34 | 313.34 | 313.34 | 313.34 | 312.67 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.