Canada markets closed

Vanguard Russell 2000 Index I (VRTIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
318.20+2.86 (+0.91%)
At close: 08:06AM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024------
May 09, 2024318.20318.20318.20318.20318.20-
May 08, 2024315.34315.34315.34315.34315.34-
May 07, 2024316.79316.79316.79316.79316.79-
May 06, 2024316.16316.16316.16316.16316.16-
May 03, 2024312.32312.32312.32312.32312.32-
May 02, 2024309.29309.29309.29309.29309.29-
May 01, 2024303.78303.78303.78303.78303.78-
Apr 30, 2024302.80302.80302.80302.80302.80-
Apr 29, 2024309.26309.26309.26309.26309.26-
Apr 26, 2024307.09307.09307.09307.09307.09-
Apr 25, 2024303.87303.87303.87303.87303.87-
Apr 24, 2024306.06306.06306.06306.06306.06-
Apr 23, 2024307.17307.17307.17307.17307.17-
Apr 22, 2024301.77301.77301.77301.77301.77-
Apr 19, 2024298.73298.73298.73298.73298.73-
Apr 18, 2024298.00298.00298.00298.00298.00-
Apr 17, 2024298.76298.76298.76298.76298.76-
Apr 16, 2024301.75301.75301.75301.75301.75-
Apr 15, 2024303.01303.01303.01303.01303.01-
Apr 12, 2024307.19307.19307.19307.19307.19-
Apr 11, 2024313.22313.22313.22313.22313.22-
Apr 10, 2024311.02311.02311.02311.02311.02-
Apr 09, 2024319.05319.05319.05319.05319.05-
Apr 08, 2024317.96317.96317.96317.96317.96-
Apr 05, 2024316.39316.39316.39316.39316.39-
Apr 04, 2024314.90314.90314.90314.90314.90-
Apr 03, 2024318.32318.32318.32318.32318.32-
Apr 02, 2024316.59316.59316.59316.59316.59-
Apr 01, 2024322.38322.38322.38322.38322.38-
Mar 28, 2024325.71325.71325.71325.71325.71-
Mar 27, 2024324.13324.13324.13324.13324.13-
Mar 26, 2024317.20317.20317.20317.20317.20-
Mar 25, 2024317.80317.80317.80317.80317.80-
Mar 22, 2024317.46317.46317.46317.46317.46-
Mar 21, 2024321.52321.52321.52321.52321.52-
Mar 20, 2024318.55318.55318.55318.55318.55-
Mar 19, 2024312.53312.53312.53312.53312.53-
Mar 18, 2024310.84310.84310.84310.84310.84-
Mar 15, 2024313.08313.08313.08313.08313.08-
Mar 14, 2024311.97311.97311.97311.97311.97-
Mar 13, 2024317.88317.88317.88317.88317.88-
Mar 12, 2024316.90316.90316.90316.90316.90-
Mar 11, 2024316.94316.94316.94316.94316.94-
Mar 08, 2024319.51319.51319.51319.51319.51-
Mar 07, 2024319.80319.80319.80319.80319.80-
Mar 06, 2024317.19317.19317.19317.19317.19-
Mar 05, 2024314.98314.98314.98314.98314.98-
Mar 04, 2024318.12318.12318.12318.12318.12-
Mar 01, 2024318.42318.42318.42318.42318.42-
Feb 29, 2024315.10315.10315.10315.10315.10-
Feb 28, 2024312.81312.81312.81312.81312.81-
Feb 27, 2024315.20315.20315.20315.20315.20-
Feb 26, 2024311.03311.03311.03311.03311.03-
Feb 23, 2024309.15309.15309.15309.15309.15-
Feb 22, 2024308.70308.70308.70308.70308.70-
Feb 21, 2024305.74305.74305.74305.74305.74-
Feb 20, 2024307.18307.18307.18307.18307.18-
Feb 16, 2024311.55311.55311.55311.55311.55-
Feb 15, 2024315.93315.93315.93315.93315.93-
Feb 14, 2024308.31308.31308.31308.31308.31-
Feb 13, 2024300.93300.93300.93300.93300.93-
Feb 12, 2024313.34313.34313.34313.34313.34-
Feb 09, 2024307.92307.92307.92307.92307.92-
Feb 08, 2024303.28303.28303.28303.28303.28-
Feb 07, 2024298.74298.74298.74298.74298.74-
Feb 06, 2024299.24299.24299.24299.24299.24-
Feb 05, 2024296.71296.71296.71296.71296.71-
Feb 02, 2024300.61300.61300.61300.61300.61-
Feb 01, 2024302.38302.38302.38302.38302.38-
Jan 31, 2024298.22298.22298.22298.22298.22-
Jan 30, 2024305.71305.71305.71305.71305.71-
Jan 29, 2024308.02308.02308.02308.02308.02-
Jan 26, 2024302.95302.95302.95302.95302.95-
Jan 25, 2024302.57302.57302.57302.57302.57-
Jan 24, 2024300.42300.42300.42300.42300.42-
Jan 23, 2024302.63302.63302.63302.63302.63-
Jan 22, 2024303.72303.72303.72303.72303.72-
Jan 19, 2024297.74297.74297.74297.74297.74-
Jan 18, 2024294.56294.56294.56294.56294.56-
Jan 17, 2024292.94292.94292.94292.94292.94-
Jan 16, 2024295.10295.10295.10295.10295.10-
Jan 12, 2024298.68298.68298.68298.68298.68-
Jan 11, 2024299.37299.37299.37299.37299.37-
Jan 10, 2024301.61301.61301.61301.61301.61-
Jan 09, 2024301.27301.27301.27301.27301.27-
Jan 08, 2024304.48304.48304.48304.48304.48-
Jan 05, 2024298.68298.68298.68298.68298.68-
Jan 04, 2024299.69299.69299.69299.69299.69-
Jan 03, 2024299.91299.91299.91299.91299.91-
Jan 02, 2024308.11308.11308.11308.11308.11-
Dec 29, 2023310.28310.28310.28310.28310.28-
Dec 28, 2023315.05315.05315.05315.05315.05-
Dec 27, 2023316.10316.10316.10316.10316.10-
Dec 26, 2023315.01315.01315.01315.01315.01-
Dec 22, 2023311.16311.16311.16311.16311.16-
Dec 21, 2023308.57308.57308.57308.57308.57-
Dec 20, 2023303.32303.32303.32303.32303.32-
Dec 19, 2023309.14309.14309.14309.14309.14-
Dec 18, 2023303.24303.24303.24303.24303.24-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...