Canada markets close in 2 hours 11 minutes

Vanguard Russell 1000 Index I (VRNIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
449.45+1.44 (+0.32%)
As of 08:06AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024------
Apr 29, 2024449.45449.45449.45449.45449.45-
Apr 26, 2024448.01448.01448.01448.01448.01-
Apr 25, 2024443.69443.69443.69443.69443.69-
Apr 24, 2024445.75445.75445.75445.75445.75-
Apr 23, 2024445.71445.71445.71445.71445.71-
Apr 22, 2024440.21440.21440.21440.21440.21-
Apr 19, 2024436.39436.39436.39436.39436.39-
Apr 18, 2024439.89439.89439.89439.89439.89-
Apr 17, 2024440.82440.82440.82440.82440.82-
Apr 16, 2024443.43443.43443.43443.43443.43-
Apr 15, 2024444.44444.44444.44444.44444.44-
Apr 12, 2024450.08450.08450.08450.08450.08-
Apr 11, 2024456.77456.77456.77456.77456.77-
Apr 10, 2024453.58453.58453.58453.58453.58-
Apr 09, 2024458.14458.14458.14458.14458.14-
Apr 08, 2024457.45457.45457.45457.45457.45-
Apr 05, 2024457.40457.40457.40457.40457.40-
Apr 04, 2024452.37452.37452.37452.37452.37-
Apr 03, 2024457.87457.87457.87457.87457.87-
Apr 02, 2024457.25457.25457.25457.25457.25-
Apr 01, 2024460.75460.75460.75460.75460.75-
Mar 28, 2024461.90461.90461.90461.90461.90-
Mar 27, 2024461.34461.34461.34461.34461.34-
Mar 26, 2024457.26457.26457.26457.26457.26-
Mar 25, 2024458.38458.38458.38458.38458.38-
Mar 22, 2024459.65459.65459.65459.65459.65-
Mar 21, 2024460.54460.54460.54460.54460.54-
Mar 20, 2024460.28460.28460.28460.28460.28-
Mar 19, 2024455.88455.88455.88455.88455.88-
Mar 18, 2024453.32453.32453.32453.32453.32-
Mar 15, 2024450.64450.64450.64450.64450.64-
Mar 14, 2024453.42453.42453.42453.42453.42-
Mar 13, 2024454.93454.93454.93454.93454.93-
Mar 12, 2024455.60455.60455.60455.60455.60-
Mar 11, 2024450.83450.83450.83450.83450.83-
Mar 08, 2024451.43451.43451.43451.43451.43-
Mar 07, 2024454.31454.31454.31454.31454.31-
Mar 06, 2024449.71449.71449.71449.71449.71-
Mar 05, 2024447.21447.21447.21447.21447.21-
Mar 04, 2024451.91451.91451.91451.91451.91-
Mar 01, 2024452.37452.37452.37452.37452.37-
Feb 29, 2024448.93448.93448.93448.93448.93-
Feb 28, 2024446.53446.53446.53446.53446.53-
Feb 27, 2024447.22447.22447.22447.22447.22-
Feb 26, 2024446.30446.30446.30446.30446.30-
Feb 23, 2024447.78447.78447.78447.78447.78-
Feb 22, 2024447.51447.51447.51447.51447.51-
Feb 21, 2024438.52438.52438.52438.52438.52-
Feb 20, 2024438.19438.19438.19438.19438.19-
Feb 16, 2024440.97440.97440.97440.97440.97-
Feb 15, 2024443.07443.07443.07443.07443.07-
Feb 14, 2024440.22440.22440.22440.22440.22-
Feb 13, 2024435.59435.59435.59435.59435.59-
Feb 12, 2024441.90441.90441.90441.90441.90-
Feb 09, 2024442.12442.12442.12442.12442.12-
Feb 08, 2024439.47439.47439.47439.47439.47-
Feb 07, 2024438.78438.78438.78438.78438.78-
Feb 06, 2024435.18435.18435.18435.18435.18-
Feb 05, 2024433.87433.87433.87433.87433.87-
Feb 02, 2024435.64435.64435.64435.64435.64-
Feb 01, 2024431.26431.26431.26431.26431.26-
Jan 31, 2024425.95425.95425.95425.95425.95-
Jan 30, 2024433.02433.02433.02433.02433.02-
Jan 29, 2024433.44433.44433.44433.44433.44-
Jan 26, 2024429.90429.90429.90429.90429.90-
Jan 25, 2024430.05430.05430.05430.05430.05-
Jan 24, 2024427.84427.84427.84427.84427.84-
Jan 23, 2024427.81427.81427.81427.81427.81-
Jan 22, 2024426.76426.76426.76426.76426.76-
Jan 19, 2024425.47425.47425.47425.47425.47-
Jan 18, 2024420.33420.33420.33420.33420.33-
Jan 17, 2024416.70416.70416.70416.70416.70-
Jan 16, 2024419.12419.12419.12419.12419.12-
Jan 12, 2024420.81420.81420.81420.81420.81-
Jan 11, 2024420.56420.56420.56420.56420.56-
Jan 10, 2024420.88420.88420.88420.88420.88-
Jan 09, 2024418.61418.61418.61418.61418.61-
Jan 08, 2024419.25419.25419.25419.25419.25-
Jan 05, 2024413.29413.29413.29413.29413.29-
Jan 04, 2024412.45412.45412.45412.45412.45-
Jan 03, 2024413.64413.64413.64413.64413.64-
Jan 02, 2024417.49417.49417.49417.49417.49-
Dec 29, 2023420.11420.11420.11420.11420.11-
Dec 28, 2023421.57421.57421.57421.57421.57-
Dec 27, 2023421.35421.35421.35421.35421.35-
Dec 26, 2023420.67420.67420.67420.67420.67-
Dec 22, 2023418.79418.79418.79418.79418.79-
Dec 21, 2023418.00418.00418.00418.00418.00-
Dec 20, 2023413.57413.57413.57413.57413.57-
Dec 19, 2023419.84419.84419.84419.84419.84-
Dec 18, 2023417.10417.10417.10417.10417.10-
Dec 18, 20231.773 Dividend
Dec 15, 2023417.07417.07417.07417.07415.30-
Dec 14, 2023417.30417.30417.30417.30415.53-
Dec 13, 2023415.43415.43415.43415.43413.66-
Dec 12, 2023409.48409.48409.48409.48407.74-
Dec 11, 2023407.70407.70407.70407.70405.97-
Dec 08, 2023406.07406.07406.07406.07404.34-
Dec 07, 2023404.30404.30404.30404.30402.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...