Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Russell 3000 Index Fund (VRTTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
354.05+1.16 (+0.33%)
At close: 08:01PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023354.05354.05354.05354.05354.05-
Jan 26, 2023352.89352.89352.89352.89352.89-
Jan 25, 2023349.08349.08349.08349.08349.08-
Jan 24, 2023349.04349.04349.04349.04349.04-
Jan 23, 2023349.51349.51349.51349.51349.51-
Jan 20, 2023345.23345.23345.23345.23345.23-
Jan 19, 2023338.70338.70338.70338.70338.70-
Jan 18, 2023341.45341.45341.45341.45341.45-
Jan 17, 2023346.79346.79346.79346.79346.79-
Jan 13, 2023347.34347.34347.34347.34347.34-
Jan 12, 2023345.85345.85345.85345.85345.85-
Jan 11, 2023344.16344.16344.16344.16344.16-
Jan 10, 2023339.65339.65339.65339.65339.65-
Jan 09, 2023337.03337.03337.03337.03337.03-
Jan 06, 2023336.99336.99336.99336.99336.99-
Jan 05, 2023329.58329.58329.58329.58329.58-
Jan 04, 2023333.50333.50333.50333.50333.50-
Jan 03, 2023330.67330.67330.67330.67330.67-
Dec 30, 2022332.09332.09332.09332.09332.09-
Dec 29, 2022332.91332.91332.91332.91332.91-
Dec 28, 2022326.81326.81326.81326.81326.81-
Dec 27, 2022330.91330.91330.91330.91330.91-
Dec 23, 2022332.32332.32332.32332.32332.32-
Dec 22, 2022330.46330.46330.46330.46330.46-
Dec 21, 2022335.29335.29335.29335.29335.29-
Dec 20, 2022330.27330.27330.27330.27330.27-
Dec 19, 2022329.70329.70329.70329.70329.70-
Dec 16, 2022333.01333.01333.01333.01333.01-
Dec 15, 2022336.66336.66336.66336.66336.66-
Dec 14, 2022345.34345.34345.34345.34345.34-
Dec 13, 2022348.85348.85348.85348.85348.85-
Dec 12, 2022346.24346.24346.24346.24346.24-
Dec 09, 2022341.33341.33341.33341.33341.33-
Dec 08, 2022343.98343.98343.98343.98343.98-
Dec 07, 2022341.29341.29341.29341.29341.29-
Dec 06, 2022341.96341.96341.96341.96341.96-
Dec 05, 2022347.04347.04347.04347.04347.04-
Dec 02, 2022354.00354.00354.00354.00354.00-
Dec 01, 2022354.24354.24354.24354.24354.24-
Nov 30, 2022354.36354.36354.36354.36354.36-
Nov 29, 2022343.67343.67343.67343.67343.67-
Nov 28, 2022344.01344.01344.01344.01344.01-
Nov 25, 2022349.60349.60349.60349.60349.60-
Nov 23, 2022349.53349.53349.53349.53349.53-
Nov 22, 2022347.48347.48347.48347.48347.48-
Nov 21, 2022342.85342.85342.85342.85342.85-
Nov 18, 2022344.34344.34344.34344.34344.34-
Nov 17, 2022342.74342.74342.74342.74342.74-
Nov 16, 2022344.13344.13344.13344.13344.13-
Nov 15, 2022347.60347.60347.60347.60347.60-
Nov 14, 2022344.11344.11344.11344.11344.11-
Nov 11, 2022347.44347.44347.44347.44347.44-
Nov 10, 2022343.99343.99343.99343.99343.99-
Nov 09, 2022325.30325.30325.30325.30325.30-
Nov 08, 2022332.45332.45332.45332.45332.45-
Nov 07, 2022330.73330.73330.73330.73330.73-
Nov 04, 2022327.76327.76327.76327.76327.76-
Nov 03, 2022323.71323.71323.71323.71323.71-
Nov 02, 2022326.93326.93326.93326.93326.93-
Nov 01, 2022335.77335.77335.77335.77335.77-
Oct 31, 2022336.81336.81336.81336.81336.81-
Oct 28, 2022339.06339.06339.06339.06339.06-
Oct 27, 2022331.22331.22331.22331.22331.22-
Oct 26, 2022332.89332.89332.89332.89332.89-
Oct 25, 2022335.03335.03335.03335.03335.03-
Oct 24, 2022329.02329.02329.02329.02329.02-
Oct 21, 2022325.59325.59325.59325.59325.59-
Oct 20, 2022318.24318.24318.24318.24318.24-
Oct 19, 2022320.80320.80320.80320.80320.80-
Oct 18, 2022323.61323.61323.61323.61323.61-
Oct 17, 2022319.80319.80319.80319.80319.80-
Oct 14, 2022311.25311.25311.25311.25311.25-
Oct 13, 2022318.96318.96318.96318.96318.96-
Oct 12, 2022311.23311.23311.23311.23311.23-
Oct 11, 2022312.18312.18312.18312.18312.18-
Oct 10, 2022314.13314.13314.13314.13314.13-
Oct 07, 2022316.66316.66316.66316.66316.66-
Oct 06, 2022325.95325.95325.95325.95325.95-
Oct 05, 2022328.98328.98328.98328.98328.98-
Oct 04, 2022329.78329.78329.78329.78329.78-
Oct 03, 2022319.37319.37319.37319.37319.37-
Sep 30, 2022311.28311.28311.28311.28311.28-
Sep 29, 2022315.56315.56315.56315.56315.56-
Sep 28, 2022322.41322.41322.41322.41322.41-
Sep 27, 2022315.66315.66315.66315.66315.66-
Sep 26, 2022317.25317.25317.25317.25317.25-
Sep 23, 2022320.85320.85320.85320.85320.85-
Sep 22, 2022326.72326.72326.72326.72326.72-
Sep 21, 2022330.33330.33330.33330.33330.33-
Sep 20, 2022335.97335.97335.97335.97335.97-
Sep 19, 2022340.06340.06340.06340.06340.06-
Sep 16, 2022337.68337.68337.68337.68337.68-
Sep 15, 2022340.77340.77340.77340.77340.77-
Sep 14, 2022344.42344.42344.42344.42344.42-
Sep 13, 2022343.13343.13343.13343.13343.13-
Sep 12, 2022358.43358.43358.43358.43358.43-
Sep 09, 2022354.61354.61354.61354.61354.61-
Sep 08, 2022348.86348.86348.86348.86348.86-
Sep 07, 2022346.24346.24346.24346.24346.24-
Sep 06, 2022339.76339.76339.76339.76339.76-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement