Vanguard Russell 3000 Index I (VRTTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 469.84 | 469.84 | 469.84 | 469.84 | 469.84 | - |
| 02 July 2024 | 467.62 | 467.62 | 467.62 | 467.62 | 467.62 | - |
| 01 July 2024 | 464.95 | 464.95 | 464.95 | 464.95 | 464.95 | - |
| 28 June 2024 | 464.20 | 464.20 | 464.20 | 464.20 | 464.20 | - |
| 27 June 2024 | 465.59 | 465.59 | 465.59 | 465.59 | 465.59 | - |
| 26 June 2024 | 466.35 | 466.35 | 466.35 | 466.35 | 466.35 | - |
| 25 June 2024 | 465.79 | 465.79 | 465.79 | 465.79 | 465.79 | - |
| 24 June 2024 | 464.49 | 464.49 | 464.49 | 464.49 | 464.49 | - |
| 21 June 2024 | 465.38 | 465.38 | 465.38 | 465.38 | 465.38 | - |
| 20 June 2024 | 465.83 | 465.83 | 465.83 | 465.83 | 465.83 | - |
| 18 June 2024 | 466.94 | 466.94 | 466.94 | 466.94 | 466.94 | - |
| 17 June 2024 | 465.85 | 465.85 | 465.85 | 465.85 | 465.85 | - |
| 14 June 2024 | 462.31 | 462.31 | 462.31 | 462.31 | 462.31 | - |
| 13 June 2024 | 463.02 | 463.02 | 463.02 | 463.02 | 463.02 | - |
| 12 June 2024 | 462.69 | 462.69 | 462.69 | 462.69 | 462.69 | - |
| 11 June 2024 | 458.47 | 458.47 | 458.47 | 458.47 | 458.47 | - |
| 10 June 2024 | 457.51 | 457.51 | 457.51 | 457.51 | 457.51 | - |
| 07 June 2024 | 456.16 | 456.16 | 456.16 | 456.16 | 456.16 | - |
| 06 June 2024 | 457.07 | 457.07 | 457.07 | 457.07 | 457.07 | - |
| 05 June 2024 | 457.36 | 457.36 | 457.36 | 457.36 | 457.36 | - |
| 04 June 2024 | 451.93 | 451.93 | 451.93 | 451.93 | 451.93 | - |
| 03 June 2024 | 451.94 | 451.94 | 451.94 | 451.94 | 451.94 | - |
| 31 May 2024 | 451.76 | 451.76 | 451.76 | 451.76 | 451.76 | - |
| 30 May 2024 | 448.35 | 448.35 | 448.35 | 448.35 | 448.35 | - |
| 29 May 2024 | 450.34 | 450.34 | 450.34 | 450.34 | 450.34 | - |
| 28 May 2024 | 453.98 | 453.98 | 453.98 | 453.98 | 453.98 | - |
| 24 May 2024 | 454.22 | 454.22 | 454.22 | 454.22 | 454.22 | - |
| 23 May 2024 | 450.98 | 450.98 | 450.98 | 450.98 | 450.98 | - |
| 22 May 2024 | 454.82 | 454.82 | 454.82 | 454.82 | 454.82 | - |
| 21 May 2024 | 456.34 | 456.34 | 456.34 | 456.34 | 456.34 | - |
| 20 May 2024 | 455.51 | 455.51 | 455.51 | 455.51 | 455.51 | - |
| 17 May 2024 | 454.95 | 454.95 | 454.95 | 454.95 | 454.95 | - |
| 16 May 2024 | 454.39 | 454.39 | 454.39 | 454.39 | 454.39 | - |
| 15 May 2024 | 455.53 | 455.53 | 455.53 | 455.53 | 455.53 | - |
| 14 May 2024 | 450.25 | 450.25 | 450.25 | 450.25 | 450.25 | - |
| 13 May 2024 | 447.73 | 447.73 | 447.73 | 447.73 | 447.73 | - |
| 10 May 2024 | 447.83 | 447.83 | 447.83 | 447.83 | 447.83 | - |
| 09 May 2024 | 447.32 | 447.32 | 447.32 | 447.32 | 447.32 | - |
| 08 May 2024 | 444.75 | 444.75 | 444.75 | 444.75 | 444.75 | - |
| 07 May 2024 | 445.04 | 445.04 | 445.04 | 445.04 | 445.04 | - |
| 06 May 2024 | 444.59 | 444.59 | 444.59 | 444.59 | 444.59 | - |
| 03 May 2024 | 439.82 | 439.82 | 439.82 | 439.82 | 439.82 | - |
| 02 May 2024 | 434.63 | 434.63 | 434.63 | 434.63 | 434.63 | - |
| 01 May 2024 | 430.37 | 430.37 | 430.37 | 430.37 | 430.37 | - |
| 30 Apr 2024 | 431.41 | 431.41 | 431.41 | 431.41 | 431.41 | - |
| 29 Apr 2024 | 438.57 | 438.57 | 438.57 | 438.57 | 438.57 | - |
| 26 Apr 2024 | 437.08 | 437.08 | 437.08 | 437.08 | 437.08 | - |
| 25 Apr 2024 | 432.85 | 432.85 | 432.85 | 432.85 | 432.85 | - |
| 24 Apr 2024 | 434.91 | 434.91 | 434.91 | 434.91 | 434.91 | - |
| 23 Apr 2024 | 434.96 | 434.96 | 434.96 | 434.96 | 434.96 | - |
| 22 Apr 2024 | 429.47 | 429.47 | 429.47 | 429.47 | 429.47 | - |
| 19 Apr 2024 | 425.71 | 425.71 | 425.71 | 425.71 | 425.71 | - |
| 18 Apr 2024 | 428.91 | 428.91 | 428.91 | 428.91 | 428.91 | - |
| 17 Apr 2024 | 429.82 | 429.82 | 429.82 | 429.82 | 429.82 | - |
| 16 Apr 2024 | 432.45 | 432.45 | 432.45 | 432.45 | 432.45 | - |
| 15 Apr 2024 | 433.48 | 433.48 | 433.48 | 433.48 | 433.48 | - |
| 12 Apr 2024 | 439.01 | 439.01 | 439.01 | 439.01 | 439.01 | - |
| 11 Apr 2024 | 445.64 | 445.64 | 445.64 | 445.64 | 445.64 | - |
| 10 Apr 2024 | 442.53 | 442.53 | 442.53 | 442.53 | 442.53 | - |
| 09 Apr 2024 | 447.33 | 447.33 | 447.33 | 447.33 | 447.33 | - |
| 08 Apr 2024 | 446.61 | 446.61 | 446.61 | 446.61 | 446.61 | - |
| 05 Apr 2024 | 446.46 | 446.46 | 446.46 | 446.46 | 446.46 | - |
| 04 Apr 2024 | 441.69 | 441.69 | 441.69 | 441.69 | 441.69 | - |
| 03 Apr 2024 | 447.03 | 447.03 | 447.03 | 447.03 | 447.03 | - |
| 02 Apr 2024 | 446.33 | 446.33 | 446.33 | 446.33 | 446.33 | - |
| 01 Apr 2024 | 449.99 | 449.99 | 449.99 | 449.99 | 449.99 | - |
| 28 Mar 2024 | 451.30 | 451.30 | 451.30 | 451.30 | 451.30 | - |
| 27 Mar 2024 | 450.66 | 450.66 | 450.66 | 450.66 | 450.66 | - |
| 26 Mar 2024 | 446.38 | 446.38 | 446.38 | 446.38 | 446.38 | - |
| 25 Mar 2024 | 447.46 | 447.46 | 447.46 | 447.46 | 447.46 | - |
| 22 Mar 2024 | 448.61 | 448.61 | 448.61 | 448.61 | 448.61 | - |
| 21 Mar 2024 | 449.73 | 449.73 | 449.73 | 449.73 | 449.73 | - |
| 21 Mar 2024 | 1.306 Dividend | |||||
| 20 Mar 2024 | 449.24 | 449.24 | 449.24 | 449.24 | 447.93 | - |
| 19 Mar 2024 | 444.73 | 444.73 | 444.73 | 444.73 | 443.44 | - |
| 18 Mar 2024 | 442.24 | 442.24 | 442.24 | 442.24 | 440.95 | - |
| 15 Mar 2024 | 439.92 | 439.92 | 439.92 | 439.92 | 438.64 | - |
| 14 Mar 2024 | 442.42 | 442.42 | 442.42 | 442.42 | 441.13 | - |
| 13 Mar 2024 | 444.24 | 444.24 | 444.24 | 444.24 | 442.95 | - |
| 12 Mar 2024 | 444.79 | 444.79 | 444.79 | 444.79 | 443.50 | - |
| 11 Mar 2024 | 440.37 | 440.37 | 440.37 | 440.37 | 439.09 | - |
| 08 Mar 2024 | 441.12 | 441.12 | 441.12 | 441.12 | 439.84 | - |
| 07 Mar 2024 | 443.80 | 443.80 | 443.80 | 443.80 | 442.51 | - |
| 06 Mar 2024 | 439.35 | 439.35 | 439.35 | 439.35 | 438.07 | - |
| 05 Mar 2024 | 436.88 | 436.88 | 436.88 | 436.88 | 435.61 | - |
| 04 Mar 2024 | 441.46 | 441.46 | 441.46 | 441.46 | 440.18 | - |
| 01 Mar 2024 | 441.91 | 441.91 | 441.91 | 441.91 | 440.63 | - |
| 29 Feb 2024 | 438.48 | 438.48 | 438.48 | 438.48 | 437.21 | - |
| 28 Feb 2024 | 436.10 | 436.10 | 436.10 | 436.10 | 434.83 | - |
| 27 Feb 2024 | 436.90 | 436.90 | 436.90 | 436.90 | 435.63 | - |
| 26 Feb 2024 | 435.76 | 435.76 | 435.76 | 435.76 | 434.49 | - |
| 23 Feb 2024 | 436.99 | 436.99 | 436.99 | 436.99 | 435.72 | - |
| 22 Feb 2024 | 436.71 | 436.71 | 436.71 | 436.71 | 435.44 | - |
| 21 Feb 2024 | 428.17 | 428.17 | 428.17 | 428.17 | 426.93 | - |
| 20 Feb 2024 | 427.97 | 427.97 | 427.97 | 427.97 | 426.73 | - |
| 16 Feb 2024 | 430.86 | 430.86 | 430.86 | 430.86 | 429.61 | - |
| 15 Feb 2024 | 433.12 | 433.12 | 433.12 | 433.12 | 431.86 | - |
| 14 Feb 2024 | 429.94 | 429.94 | 429.94 | 429.94 | 428.69 | - |
| 13 Feb 2024 | 425.11 | 425.11 | 425.11 | 425.11 | 423.87 | - |
| *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.