Canada markets close in 3 hours 58 minutes

Vanguard Russell 1000 Value Index I (VRVIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
298.25+0.09 (+0.03%)
As of 08:06AM EDT. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024------
Jul 03, 2024298.25298.25298.25298.25298.25-
Jul 02, 2024298.16298.16298.16298.16298.16-
Jul 01, 2024297.10297.10297.10297.10297.10-
Jun 28, 2024298.99298.99298.99298.99298.99-
Jun 27, 2024298.60298.60298.60298.60298.60-
Jun 26, 2024300.16300.16300.16300.16300.16-
Jun 25, 2024301.31301.31301.31301.31301.31-
Jun 24, 2024303.50303.50303.50303.50303.50-
Jun 21, 2024301.15301.15301.15301.15301.15-
Jun 20, 2024301.07301.07301.07301.07301.07-
Jun 18, 2024300.11300.11300.11300.11300.11-
Jun 17, 2024299.03299.03299.03299.03299.03-
Jun 14, 2024297.57297.57297.57297.57297.57-
Jun 13, 2024299.31299.31299.31299.31299.31-
Jun 12, 2024300.38300.38300.38300.38300.38-
Jun 11, 2024299.64299.64299.64299.64299.64-
Jun 10, 2024301.51301.51301.51301.51301.51-
Jun 07, 2024300.89300.89300.89300.89300.89-
Jun 06, 2024301.54301.54301.54301.54301.54-
Jun 05, 2024302.03302.03302.03302.03302.03-
Jun 04, 2024300.71300.71300.71300.71300.71-
Jun 03, 2024301.78301.78301.78301.78301.78-
May 31, 2024303.37303.37303.37303.37303.37-
May 30, 2024299.00299.00299.00299.00299.00-
May 29, 2024297.33297.33297.33297.33297.33-
May 28, 2024300.74300.74300.74300.74300.74-
May 24, 2024302.77302.77302.77302.77302.77-
May 23, 2024301.11301.11301.11301.11301.11-
May 22, 2024305.44305.44305.44305.44305.44-
May 21, 2024306.34306.34306.34306.34306.34-
May 20, 2024306.02306.02306.02306.02306.02-
May 17, 2024307.06307.06307.06307.06307.06-
May 16, 2024306.15306.15306.15306.15306.15-
May 15, 2024306.49306.49306.49306.49306.49-
May 14, 2024304.29304.29304.29304.29304.29-
May 13, 2024303.01303.01303.01303.01303.01-
May 10, 2024303.24303.24303.24303.24303.24-
May 09, 2024302.73302.73302.73302.73302.73-
May 08, 2024300.12300.12300.12300.12300.12-
May 07, 2024299.80299.80299.80299.80299.80-
May 06, 2024299.20299.20299.20299.20299.20-
May 03, 2024296.84296.84296.84296.84296.84-
May 02, 2024295.20295.20295.20295.20295.20-
May 01, 2024293.54293.54293.54293.54293.54-
Apr 30, 2024294.06294.06294.06294.06294.06-
Apr 29, 2024298.22298.22298.22298.22298.22-
Apr 26, 2024296.77296.77296.77296.77296.77-
Apr 25, 2024296.91296.91296.91296.91296.91-
Apr 24, 2024297.74297.74297.74297.74297.74-
Apr 23, 2024297.61297.61297.61297.61297.61-
Apr 22, 2024294.98294.98294.98294.98294.98-
Apr 19, 2024292.55292.55292.55292.55292.55-
Apr 18, 2024290.74290.74290.74290.74290.74-
Apr 17, 2024290.47290.47290.47290.47290.47-
Apr 16, 2024291.08291.08291.08291.08291.08-
Apr 15, 2024292.66292.66292.66292.66292.66-
Apr 12, 2024294.62294.62294.62294.62294.62-
Apr 11, 2024299.22299.22299.22299.22299.22-
Apr 10, 2024299.68299.68299.68299.68299.68-
Apr 09, 2024303.88303.88303.88303.88303.88-
Apr 08, 2024303.32303.32303.32303.32303.32-
Apr 05, 2024303.09303.09303.09303.09303.09-
Apr 04, 2024300.90300.90300.90300.90300.90-
Apr 03, 2024303.82303.82303.82303.82303.82-
Apr 02, 2024303.74303.74303.74303.74303.74-
Apr 01, 2024305.70305.70305.70305.70305.70-
Mar 28, 2024307.19307.19307.19307.19307.19-
Mar 27, 2024305.90305.90305.90305.90305.90-
Mar 26, 2024301.14301.14301.14301.14301.14-
Mar 25, 2024301.42301.42301.42301.42301.42-
Mar 22, 2024301.70301.70301.70301.70301.70-
Mar 21, 2024303.39303.39303.39303.39303.39-
Mar 21, 20241.313 Dividend
Mar 20, 2024302.63302.63302.63302.63301.32-
Mar 19, 2024300.15300.15300.15300.15298.85-
Mar 18, 2024298.74298.74298.74298.74297.44-
Mar 15, 2024298.07298.07298.07298.07296.78-
Mar 14, 2024298.10298.10298.10298.10296.81-
Mar 13, 2024300.49300.49300.49300.49299.19-
Mar 12, 2024299.96299.96299.96299.96298.66-
Mar 11, 2024299.21299.21299.21299.21297.91-
Mar 08, 2024298.38298.38298.38298.38297.09-
Mar 07, 2024298.41298.41298.41298.41297.12-
Mar 06, 2024296.83296.83296.83296.83295.54-
Mar 05, 2024295.01295.01295.01295.01293.73-
Mar 04, 2024296.01296.01296.01296.01294.73-
Mar 01, 2024295.10295.10295.10295.10293.82-
Feb 29, 2024293.85293.85293.85293.85292.58-
Feb 28, 2024292.79292.79292.79292.79291.52-
Feb 27, 2024292.57292.57292.57292.57291.30-
Feb 26, 2024291.69291.69291.69291.69290.42-
Feb 23, 2024292.99292.99292.99292.99291.72-
Feb 22, 2024292.21292.21292.21292.21290.94-
Feb 21, 2024289.88289.88289.88289.88288.62-
Feb 20, 2024288.55288.55288.55288.55287.30-
Feb 16, 2024288.91288.91288.91288.91287.66-
Feb 15, 2024289.76289.76289.76289.76288.50-
Feb 14, 2024286.06286.06286.06286.06284.82-
Feb 13, 2024283.65283.65283.65283.65282.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...