Vanguard Russell 3000 Index I (VRTTX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 464.20 | 464.20 | 464.20 | 464.20 | 464.20 | - |
| Jun 27, 2024 | 465.59 | 465.59 | 465.59 | 465.59 | 465.59 | - |
| Jun 26, 2024 | 466.35 | 466.35 | 466.35 | 466.35 | 466.35 | - |
| Jun 25, 2024 | 465.79 | 465.79 | 465.79 | 465.79 | 465.79 | - |
| Jun 24, 2024 | 464.49 | 464.49 | 464.49 | 464.49 | 464.49 | - |
| Jun 21, 2024 | 465.38 | 465.38 | 465.38 | 465.38 | 465.38 | - |
| Jun 20, 2024 | 465.83 | 465.83 | 465.83 | 465.83 | 465.83 | - |
| Jun 18, 2024 | 466.94 | 466.94 | 466.94 | 466.94 | 466.94 | - |
| Jun 17, 2024 | 465.85 | 465.85 | 465.85 | 465.85 | 465.85 | - |
| Jun 14, 2024 | 462.31 | 462.31 | 462.31 | 462.31 | 462.31 | - |
| Jun 13, 2024 | 463.02 | 463.02 | 463.02 | 463.02 | 463.02 | - |
| Jun 12, 2024 | 462.69 | 462.69 | 462.69 | 462.69 | 462.69 | - |
| Jun 11, 2024 | 458.47 | 458.47 | 458.47 | 458.47 | 458.47 | - |
| Jun 10, 2024 | 457.51 | 457.51 | 457.51 | 457.51 | 457.51 | - |
| Jun 07, 2024 | 456.16 | 456.16 | 456.16 | 456.16 | 456.16 | - |
| Jun 06, 2024 | 457.07 | 457.07 | 457.07 | 457.07 | 457.07 | - |
| Jun 05, 2024 | 457.36 | 457.36 | 457.36 | 457.36 | 457.36 | - |
| Jun 04, 2024 | 451.93 | 451.93 | 451.93 | 451.93 | 451.93 | - |
| Jun 03, 2024 | 451.94 | 451.94 | 451.94 | 451.94 | 451.94 | - |
| May 31, 2024 | 451.76 | 451.76 | 451.76 | 451.76 | 451.76 | - |
| May 30, 2024 | 448.35 | 448.35 | 448.35 | 448.35 | 448.35 | - |
| May 29, 2024 | 450.34 | 450.34 | 450.34 | 450.34 | 450.34 | - |
| May 28, 2024 | 453.98 | 453.98 | 453.98 | 453.98 | 453.98 | - |
| May 24, 2024 | 454.22 | 454.22 | 454.22 | 454.22 | 454.22 | - |
| May 23, 2024 | 450.98 | 450.98 | 450.98 | 450.98 | 450.98 | - |
| May 22, 2024 | 454.82 | 454.82 | 454.82 | 454.82 | 454.82 | - |
| May 21, 2024 | 456.34 | 456.34 | 456.34 | 456.34 | 456.34 | - |
| May 20, 2024 | 455.51 | 455.51 | 455.51 | 455.51 | 455.51 | - |
| May 17, 2024 | 454.95 | 454.95 | 454.95 | 454.95 | 454.95 | - |
| May 16, 2024 | 454.39 | 454.39 | 454.39 | 454.39 | 454.39 | - |
| May 15, 2024 | 455.53 | 455.53 | 455.53 | 455.53 | 455.53 | - |
| May 14, 2024 | 450.25 | 450.25 | 450.25 | 450.25 | 450.25 | - |
| May 13, 2024 | 447.73 | 447.73 | 447.73 | 447.73 | 447.73 | - |
| May 10, 2024 | 447.83 | 447.83 | 447.83 | 447.83 | 447.83 | - |
| May 09, 2024 | 447.32 | 447.32 | 447.32 | 447.32 | 447.32 | - |
| May 08, 2024 | 444.75 | 444.75 | 444.75 | 444.75 | 444.75 | - |
| May 07, 2024 | 445.04 | 445.04 | 445.04 | 445.04 | 445.04 | - |
| May 06, 2024 | 444.59 | 444.59 | 444.59 | 444.59 | 444.59 | - |
| May 03, 2024 | 439.82 | 439.82 | 439.82 | 439.82 | 439.82 | - |
| May 02, 2024 | 434.63 | 434.63 | 434.63 | 434.63 | 434.63 | - |
| May 01, 2024 | 430.37 | 430.37 | 430.37 | 430.37 | 430.37 | - |
| Apr 30, 2024 | 431.41 | 431.41 | 431.41 | 431.41 | 431.41 | - |
| Apr 29, 2024 | 438.57 | 438.57 | 438.57 | 438.57 | 438.57 | - |
| Apr 26, 2024 | 437.08 | 437.08 | 437.08 | 437.08 | 437.08 | - |
| Apr 25, 2024 | 432.85 | 432.85 | 432.85 | 432.85 | 432.85 | - |
| Apr 24, 2024 | 434.91 | 434.91 | 434.91 | 434.91 | 434.91 | - |
| Apr 23, 2024 | 434.96 | 434.96 | 434.96 | 434.96 | 434.96 | - |
| Apr 22, 2024 | 429.47 | 429.47 | 429.47 | 429.47 | 429.47 | - |
| Apr 19, 2024 | 425.71 | 425.71 | 425.71 | 425.71 | 425.71 | - |
| Apr 18, 2024 | 428.91 | 428.91 | 428.91 | 428.91 | 428.91 | - |
| Apr 17, 2024 | 429.82 | 429.82 | 429.82 | 429.82 | 429.82 | - |
| Apr 16, 2024 | 432.45 | 432.45 | 432.45 | 432.45 | 432.45 | - |
| Apr 15, 2024 | 433.48 | 433.48 | 433.48 | 433.48 | 433.48 | - |
| Apr 12, 2024 | 439.01 | 439.01 | 439.01 | 439.01 | 439.01 | - |
| Apr 11, 2024 | 445.64 | 445.64 | 445.64 | 445.64 | 445.64 | - |
| Apr 10, 2024 | 442.53 | 442.53 | 442.53 | 442.53 | 442.53 | - |
| Apr 09, 2024 | 447.33 | 447.33 | 447.33 | 447.33 | 447.33 | - |
| Apr 08, 2024 | 446.61 | 446.61 | 446.61 | 446.61 | 446.61 | - |
| Apr 05, 2024 | 446.46 | 446.46 | 446.46 | 446.46 | 446.46 | - |
| Apr 04, 2024 | 441.69 | 441.69 | 441.69 | 441.69 | 441.69 | - |
| Apr 03, 2024 | 447.03 | 447.03 | 447.03 | 447.03 | 447.03 | - |
| Apr 02, 2024 | 446.33 | 446.33 | 446.33 | 446.33 | 446.33 | - |
| Apr 01, 2024 | 449.99 | 449.99 | 449.99 | 449.99 | 449.99 | - |
| Mar 28, 2024 | 451.30 | 451.30 | 451.30 | 451.30 | 451.30 | - |
| Mar 27, 2024 | 450.66 | 450.66 | 450.66 | 450.66 | 450.66 | - |
| Mar 26, 2024 | 446.38 | 446.38 | 446.38 | 446.38 | 446.38 | - |
| Mar 25, 2024 | 447.46 | 447.46 | 447.46 | 447.46 | 447.46 | - |
| Mar 22, 2024 | 448.61 | 448.61 | 448.61 | 448.61 | 448.61 | - |
| Mar 21, 2024 | 449.73 | 449.73 | 449.73 | 449.73 | 449.73 | - |
| Mar 21, 2024 | 1.306 Dividend | |||||
| Mar 20, 2024 | 449.24 | 449.24 | 449.24 | 449.24 | 447.93 | - |
| Mar 19, 2024 | 444.73 | 444.73 | 444.73 | 444.73 | 443.44 | - |
| Mar 18, 2024 | 442.24 | 442.24 | 442.24 | 442.24 | 440.95 | - |
| Mar 15, 2024 | 439.92 | 439.92 | 439.92 | 439.92 | 438.64 | - |
| Mar 14, 2024 | 442.42 | 442.42 | 442.42 | 442.42 | 441.13 | - |
| Mar 13, 2024 | 444.24 | 444.24 | 444.24 | 444.24 | 442.95 | - |
| Mar 12, 2024 | 444.79 | 444.79 | 444.79 | 444.79 | 443.50 | - |
| Mar 11, 2024 | 440.37 | 440.37 | 440.37 | 440.37 | 439.09 | - |
| Mar 08, 2024 | 441.12 | 441.12 | 441.12 | 441.12 | 439.84 | - |
| Mar 07, 2024 | 443.80 | 443.80 | 443.80 | 443.80 | 442.51 | - |
| Mar 06, 2024 | 439.35 | 439.35 | 439.35 | 439.35 | 438.07 | - |
| Mar 05, 2024 | 436.88 | 436.88 | 436.88 | 436.88 | 435.61 | - |
| Mar 04, 2024 | 441.46 | 441.46 | 441.46 | 441.46 | 440.18 | - |
| Mar 01, 2024 | 441.91 | 441.91 | 441.91 | 441.91 | 440.63 | - |
| Feb 29, 2024 | 438.48 | 438.48 | 438.48 | 438.48 | 437.21 | - |
| Feb 28, 2024 | 436.10 | 436.10 | 436.10 | 436.10 | 434.83 | - |
| Feb 27, 2024 | 436.90 | 436.90 | 436.90 | 436.90 | 435.63 | - |
| Feb 26, 2024 | 435.76 | 435.76 | 435.76 | 435.76 | 434.49 | - |
| Feb 23, 2024 | 436.99 | 436.99 | 436.99 | 436.99 | 435.72 | - |
| Feb 22, 2024 | 436.71 | 436.71 | 436.71 | 436.71 | 435.44 | - |
| Feb 21, 2024 | 428.17 | 428.17 | 428.17 | 428.17 | 426.93 | - |
| Feb 20, 2024 | 427.97 | 427.97 | 427.97 | 427.97 | 426.73 | - |
| Feb 16, 2024 | 430.86 | 430.86 | 430.86 | 430.86 | 429.61 | - |
| Feb 15, 2024 | 433.12 | 433.12 | 433.12 | 433.12 | 431.86 | - |
| Feb 14, 2024 | 429.94 | 429.94 | 429.94 | 429.94 | 428.69 | - |
| Feb 13, 2024 | 425.11 | 425.11 | 425.11 | 425.11 | 423.87 | - |
| Feb 12, 2024 | 431.86 | 431.86 | 431.86 | 431.86 | 430.60 | - |
| Feb 09, 2024 | 431.67 | 431.67 | 431.67 | 431.67 | 430.42 | - |
| Feb 08, 2024 | 428.88 | 428.88 | 428.88 | 428.88 | 427.63 | - |
| Feb 07, 2024 | 427.91 | 427.91 | 427.91 | 427.91 | 426.67 | - |
| *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.