Vanguard Russell 1000 Index I (VRNIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 05:29PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | 466.69 | 466.69 | 466.69 | 466.69 | 466.69 | - |
| May 17, 2024 | 466.16 | 466.16 | 466.16 | 466.16 | 466.16 | - |
| May 16, 2024 | 465.56 | 465.56 | 465.56 | 465.56 | 465.56 | - |
| May 15, 2024 | 466.63 | 466.63 | 466.63 | 466.63 | 466.63 | - |
| May 14, 2024 | 461.22 | 461.22 | 461.22 | 461.22 | 461.22 | - |
| May 13, 2024 | 458.78 | 458.78 | 458.78 | 458.78 | 458.78 | - |
| May 10, 2024 | 458.91 | 458.91 | 458.91 | 458.91 | 458.91 | - |
| May 09, 2024 | 458.19 | 458.19 | 458.19 | 458.19 | 458.19 | - |
| May 08, 2024 | 455.65 | 455.65 | 455.65 | 455.65 | 455.65 | - |
| May 07, 2024 | 455.85 | 455.85 | 455.85 | 455.85 | 455.85 | - |
| May 06, 2024 | 455.41 | 455.41 | 455.41 | 455.41 | 455.41 | - |
| May 03, 2024 | 450.57 | 450.57 | 450.57 | 450.57 | 450.57 | - |
| May 02, 2024 | 445.19 | 445.19 | 445.19 | 445.19 | 445.19 | - |
| May 01, 2024 | 441.03 | 441.03 | 441.03 | 441.03 | 441.03 | - |
| Apr 30, 2024 | 442.22 | 442.22 | 442.22 | 442.22 | 442.22 | - |
| Apr 29, 2024 | 449.45 | 449.45 | 449.45 | 449.45 | 449.45 | - |
| Apr 26, 2024 | 448.01 | 448.01 | 448.01 | 448.01 | 448.01 | - |
| Apr 25, 2024 | 443.69 | 443.69 | 443.69 | 443.69 | 443.69 | - |
| Apr 24, 2024 | 445.75 | 445.75 | 445.75 | 445.75 | 445.75 | - |
| Apr 23, 2024 | 445.71 | 445.71 | 445.71 | 445.71 | 445.71 | - |
| Apr 22, 2024 | 440.21 | 440.21 | 440.21 | 440.21 | 440.21 | - |
| Apr 19, 2024 | 436.39 | 436.39 | 436.39 | 436.39 | 436.39 | - |
| Apr 18, 2024 | 439.89 | 439.89 | 439.89 | 439.89 | 439.89 | - |
| Apr 17, 2024 | 440.82 | 440.82 | 440.82 | 440.82 | 440.82 | - |
| Apr 16, 2024 | 443.43 | 443.43 | 443.43 | 443.43 | 443.43 | - |
| Apr 15, 2024 | 444.44 | 444.44 | 444.44 | 444.44 | 444.44 | - |
| Apr 12, 2024 | 450.08 | 450.08 | 450.08 | 450.08 | 450.08 | - |
| Apr 11, 2024 | 456.77 | 456.77 | 456.77 | 456.77 | 456.77 | - |
| Apr 10, 2024 | 453.58 | 453.58 | 453.58 | 453.58 | 453.58 | - |
| Apr 09, 2024 | 458.14 | 458.14 | 458.14 | 458.14 | 458.14 | - |
| Apr 08, 2024 | 457.45 | 457.45 | 457.45 | 457.45 | 457.45 | - |
| Apr 05, 2024 | 457.40 | 457.40 | 457.40 | 457.40 | 457.40 | - |
| Apr 04, 2024 | 452.37 | 452.37 | 452.37 | 452.37 | 452.37 | - |
| Apr 03, 2024 | 457.87 | 457.87 | 457.87 | 457.87 | 457.87 | - |
| Apr 02, 2024 | 457.25 | 457.25 | 457.25 | 457.25 | 457.25 | - |
| Apr 01, 2024 | 460.75 | 460.75 | 460.75 | 460.75 | 460.75 | - |
| Mar 28, 2024 | 461.90 | 461.90 | 461.90 | 461.90 | 461.90 | - |
| Mar 27, 2024 | 461.34 | 461.34 | 461.34 | 461.34 | 461.34 | - |
| Mar 26, 2024 | 457.26 | 457.26 | 457.26 | 457.26 | 457.26 | - |
| Mar 25, 2024 | 458.38 | 458.38 | 458.38 | 458.38 | 458.38 | - |
| Mar 22, 2024 | 459.65 | 459.65 | 459.65 | 459.65 | 459.65 | - |
| Mar 21, 2024 | 460.54 | 460.54 | 460.54 | 460.54 | 460.54 | - |
| Mar 20, 2024 | 460.28 | 460.28 | 460.28 | 460.28 | 460.28 | - |
| Mar 19, 2024 | 455.88 | 455.88 | 455.88 | 455.88 | 455.88 | - |
| Mar 18, 2024 | 453.32 | 453.32 | 453.32 | 453.32 | 453.32 | - |
| Mar 15, 2024 | 450.64 | 450.64 | 450.64 | 450.64 | 450.64 | - |
| Mar 14, 2024 | 453.42 | 453.42 | 453.42 | 453.42 | 453.42 | - |
| Mar 13, 2024 | 454.93 | 454.93 | 454.93 | 454.93 | 454.93 | - |
| Mar 12, 2024 | 455.60 | 455.60 | 455.60 | 455.60 | 455.60 | - |
| Mar 11, 2024 | 450.83 | 450.83 | 450.83 | 450.83 | 450.83 | - |
| Mar 08, 2024 | 451.43 | 451.43 | 451.43 | 451.43 | 451.43 | - |
| Mar 07, 2024 | 454.31 | 454.31 | 454.31 | 454.31 | 454.31 | - |
| Mar 06, 2024 | 449.71 | 449.71 | 449.71 | 449.71 | 449.71 | - |
| Mar 05, 2024 | 447.21 | 447.21 | 447.21 | 447.21 | 447.21 | - |
| Mar 04, 2024 | 451.91 | 451.91 | 451.91 | 451.91 | 451.91 | - |
| Mar 01, 2024 | 452.37 | 452.37 | 452.37 | 452.37 | 452.37 | - |
| Feb 29, 2024 | 448.93 | 448.93 | 448.93 | 448.93 | 448.93 | - |
| Feb 28, 2024 | 446.53 | 446.53 | 446.53 | 446.53 | 446.53 | - |
| Feb 27, 2024 | 447.22 | 447.22 | 447.22 | 447.22 | 447.22 | - |
| Feb 26, 2024 | 446.30 | 446.30 | 446.30 | 446.30 | 446.30 | - |
| Feb 23, 2024 | 447.78 | 447.78 | 447.78 | 447.78 | 447.78 | - |
| Feb 22, 2024 | 447.51 | 447.51 | 447.51 | 447.51 | 447.51 | - |
| Feb 21, 2024 | 438.52 | 438.52 | 438.52 | 438.52 | 438.52 | - |
| Feb 20, 2024 | 438.19 | 438.19 | 438.19 | 438.19 | 438.19 | - |
| Feb 16, 2024 | 440.97 | 440.97 | 440.97 | 440.97 | 440.97 | - |
| Feb 15, 2024 | 443.07 | 443.07 | 443.07 | 443.07 | 443.07 | - |
| Feb 14, 2024 | 440.22 | 440.22 | 440.22 | 440.22 | 440.22 | - |
| Feb 13, 2024 | 435.59 | 435.59 | 435.59 | 435.59 | 435.59 | - |
| Feb 12, 2024 | 441.90 | 441.90 | 441.90 | 441.90 | 441.90 | - |
| Feb 09, 2024 | 442.12 | 442.12 | 442.12 | 442.12 | 442.12 | - |
| Feb 08, 2024 | 439.47 | 439.47 | 439.47 | 439.47 | 439.47 | - |
| Feb 07, 2024 | 438.78 | 438.78 | 438.78 | 438.78 | 438.78 | - |
| Feb 06, 2024 | 435.18 | 435.18 | 435.18 | 435.18 | 435.18 | - |
| Feb 05, 2024 | 433.87 | 433.87 | 433.87 | 433.87 | 433.87 | - |
| Feb 02, 2024 | 435.64 | 435.64 | 435.64 | 435.64 | 435.64 | - |
| Feb 01, 2024 | 431.26 | 431.26 | 431.26 | 431.26 | 431.26 | - |
| Jan 31, 2024 | 425.95 | 425.95 | 425.95 | 425.95 | 425.95 | - |
| Jan 30, 2024 | 433.02 | 433.02 | 433.02 | 433.02 | 433.02 | - |
| Jan 29, 2024 | 433.44 | 433.44 | 433.44 | 433.44 | 433.44 | - |
| Jan 26, 2024 | 429.90 | 429.90 | 429.90 | 429.90 | 429.90 | - |
| Jan 25, 2024 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | - |
| Jan 24, 2024 | 427.84 | 427.84 | 427.84 | 427.84 | 427.84 | - |
| Jan 23, 2024 | 427.81 | 427.81 | 427.81 | 427.81 | 427.81 | - |
| Jan 22, 2024 | 426.76 | 426.76 | 426.76 | 426.76 | 426.76 | - |
| Jan 19, 2024 | 425.47 | 425.47 | 425.47 | 425.47 | 425.47 | - |
| Jan 18, 2024 | 420.33 | 420.33 | 420.33 | 420.33 | 420.33 | - |
| Jan 17, 2024 | 416.70 | 416.70 | 416.70 | 416.70 | 416.70 | - |
| Jan 16, 2024 | 419.12 | 419.12 | 419.12 | 419.12 | 419.12 | - |
| Jan 12, 2024 | 420.81 | 420.81 | 420.81 | 420.81 | 420.81 | - |
| Jan 11, 2024 | 420.56 | 420.56 | 420.56 | 420.56 | 420.56 | - |
| Jan 10, 2024 | 420.88 | 420.88 | 420.88 | 420.88 | 420.88 | - |
| Jan 09, 2024 | 418.61 | 418.61 | 418.61 | 418.61 | 418.61 | - |
| Jan 08, 2024 | 419.25 | 419.25 | 419.25 | 419.25 | 419.25 | - |
| Jan 05, 2024 | 413.29 | 413.29 | 413.29 | 413.29 | 413.29 | - |
| Jan 04, 2024 | 412.45 | 412.45 | 412.45 | 412.45 | 412.45 | - |
| Jan 03, 2024 | 413.64 | 413.64 | 413.64 | 413.64 | 413.64 | - |
| Jan 02, 2024 | 417.49 | 417.49 | 417.49 | 417.49 | 417.49 | - |
| Dec 29, 2023 | 420.11 | 420.11 | 420.11 | 420.11 | 420.11 | - |
| Dec 28, 2023 | 421.57 | 421.57 | 421.57 | 421.57 | 421.57 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.