Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Russell 1000 Value Index Fund Institutional Shares (VRVIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
276.37-1.19 (-0.43%)
At close: 08:06AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2022------
Jan 25, 2022276.37276.37276.37276.37276.37-
Jan 24, 2022277.56277.56277.56277.56277.56-
Jan 21, 2022277.17277.17277.17277.17277.17-
Jan 20, 2022280.99280.99280.99280.99280.99-
Jan 19, 2022283.65283.65283.65283.65283.65-
Jan 18, 2022286.13286.13286.13286.13286.13-
Jan 14, 2022290.44290.44290.44290.44290.44-
Jan 13, 2022290.93290.93290.93290.93290.93-
Jan 12, 2022292.09292.09292.09292.09292.09-
Jan 11, 2022291.84291.84291.84291.84291.84-
Jan 10, 2022289.51289.51289.51289.51289.51-
Jan 07, 2022290.01290.01290.01290.01290.01-
Jan 06, 2022289.25289.25289.25289.25289.25-
Jan 05, 2022288.63288.63288.63288.63288.63-
Jan 04, 2022291.25291.25291.25291.25291.25-
Jan 03, 2022288.78288.78288.78288.78288.78-
Dec 31, 2021287.69287.69287.69287.69287.69-
Dec 30, 2021287.70287.70287.70287.70287.70-
Dec 29, 2021287.91287.91287.91287.91287.91-
Dec 28, 2021287.27287.27287.27287.27287.27-
Dec 27, 2021286.78286.78286.78286.78286.78-
Dec 23, 2021283.71283.71283.71283.71283.71-
Dec 22, 2021282.25282.25282.25282.25282.25-
Dec 21, 2021280.37280.37280.37280.37280.37-
Dec 20, 2021276.23276.23276.23276.23276.23-
Dec 17, 2021282.86282.86282.86282.86282.86-
Dec 16, 2021282.86282.86282.86282.86282.86-
Dec 15, 2021281.57281.57281.57281.57281.57-
Dec 15, 20211.457 Dividend
Dec 14, 2021280.39280.39280.39280.39278.93-
Dec 13, 2021281.00281.00281.00281.00279.54-
Dec 10, 2021282.39282.39282.39282.39280.92-
Dec 09, 2021280.94280.94280.94280.94279.48-
Dec 08, 2021282.03282.03282.03282.03280.56-
Dec 07, 2021281.75281.75281.75281.75280.29-
Dec 06, 2021278.29278.29278.29278.29276.84-
Dec 03, 2021274.49274.49274.49274.49273.06-
Dec 02, 2021275.15275.15275.15275.15273.72-
Dec 01, 2021269.47269.47269.47269.47268.07-
Nov 30, 2021272.05272.05272.05272.05270.64-
Nov 29, 2021278.79278.79278.79278.79277.34-
Nov 26, 2021277.55277.55277.55277.55276.11-
Nov 24, 2021283.90283.90283.90283.90282.42-
Nov 23, 2021284.00284.00284.00284.00282.52-
Nov 22, 2021282.21282.21282.21282.21280.74-
Nov 19, 2021280.94280.94280.94280.94279.48-
Nov 18, 2021283.39283.39283.39283.39281.92-
Nov 17, 2021284.55284.55284.55284.55283.07-
Nov 16, 2021285.95285.95285.95285.95284.46-
Nov 15, 2021286.43286.43286.43286.43284.94-
Nov 12, 2021286.19286.19286.19286.19284.70-
Nov 11, 2021285.36285.36285.36285.36283.88-
Nov 10, 2021285.31285.31285.31285.31283.83-
Nov 09, 2021286.21286.21286.21286.21284.72-
Nov 08, 2021286.50286.50286.50286.50285.01-
Nov 05, 2021285.92285.92285.92285.92284.43-
Nov 04, 2021284.51284.51284.51284.51283.03-
Nov 03, 2021285.70285.70285.70285.70284.22-
Nov 02, 2021284.23284.23284.23284.23282.75-
Nov 01, 2021283.54283.54283.54283.54282.07-
Oct 29, 2021281.99281.99281.99281.99280.52-
Oct 28, 2021282.36282.36282.36282.36280.89-
Oct 27, 2021279.78279.78279.78279.78278.33-
Oct 26, 2021283.68283.68283.68283.68282.21-
Oct 25, 2021283.61283.61283.61283.61282.14-
Oct 22, 2021283.22283.22283.22283.22281.75-
Oct 21, 2021282.54282.54282.54282.54281.07-
Oct 20, 2021282.88282.88282.88282.88281.41-
Oct 19, 2021280.23280.23280.23280.23278.77-
Oct 18, 2021278.12278.12278.12278.12276.67-
Oct 15, 2021278.86278.86278.86278.86277.41-
Oct 14, 2021277.19277.19277.19277.19275.75-
Oct 13, 2021272.83272.83272.83272.83271.41-
Oct 12, 2021272.55272.55272.55272.55271.13-
Oct 11, 2021273.00273.00273.00273.00271.58-
Oct 08, 2021275.15275.15275.15275.15273.72-
Oct 07, 2021275.28275.28275.28275.28273.85-
Oct 06, 2021273.05273.05273.05273.05271.63-
Oct 05, 2021272.47272.47272.47272.47271.05-
Oct 04, 2021270.45270.45270.45270.45269.04-
Oct 01, 2021271.73271.73271.73271.73270.32-
Sep 30, 2021268.37268.37268.37268.37266.98-
Sep 29, 2021272.40272.40272.40272.40270.98-
Sep 28, 2021271.55271.55271.55271.55270.14-
Sep 28, 20211.312 Dividend
Sep 27, 2021276.34276.34276.34276.34273.60-
Sep 24, 2021275.33275.33275.33275.33272.60-
Sep 23, 2021275.03275.03275.03275.03272.30-
Sep 22, 2021271.20271.20271.20271.20268.51-
Sep 21, 2021268.50268.50268.50268.50265.84-
Sep 20, 2021269.37269.37269.37269.37266.70-
Sep 17, 2021273.52273.52273.52273.52270.81-
Sep 16, 2021275.03275.03275.03275.03272.30-
Sep 15, 2021275.95275.95275.95275.95273.21-
Sep 14, 2021273.38273.38273.38273.38270.67-
Sep 13, 2021276.00276.00276.00276.00273.26-
Sep 10, 2021274.44274.44274.44274.44271.72-
Sep 09, 2021276.47276.47276.47276.47273.73-
Sep 08, 2021277.65277.65277.65277.65274.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement