UK markets open in 58 minutes

Vanguard Russell 2000 Value Index I (VRTVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
270.21-0.09 (-0.03%)
At close: 08:01PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024270.21270.21270.21270.21270.21-
06 May 2024270.30270.30270.30270.30270.30-
03 May 2024267.92267.92267.92267.92267.92-
02 May 2024265.34265.34265.34265.34265.34-
01 May 2024260.48260.48260.48260.48260.48-
30 Apr 2024258.57258.57258.57258.57258.57-
29 Apr 2024264.00264.00264.00264.00264.00-
26 Apr 2024262.51262.51262.51262.51262.51-
25 Apr 2024260.77260.77260.77260.77260.77-
24 Apr 2024262.94262.94262.94262.94262.94-
23 Apr 2024263.66263.66263.66263.66263.66-
22 Apr 2024259.36259.36259.36259.36259.36-
19 Apr 2024256.90256.90256.90256.90256.90-
18 Apr 2024253.78253.78253.78253.78253.78-
17 Apr 2024253.74253.74253.74253.74253.74-
16 Apr 2024255.73255.73255.73255.73255.73-
15 Apr 2024257.92257.92257.92257.92257.92-
12 Apr 2024260.91260.91260.91260.91260.91-
11 Apr 2024265.04265.04265.04265.04265.04-
10 Apr 2024263.32263.32263.32263.32263.32-
09 Apr 2024271.38271.38271.38271.38271.38-
08 Apr 2024270.22270.22270.22270.22270.22-
05 Apr 2024268.84268.84268.84268.84268.84-
04 Apr 2024267.57267.57267.57267.57267.57-
03 Apr 2024269.80269.80269.80269.80269.80-
02 Apr 2024268.25268.25268.25268.25268.25-
01 Apr 2024272.80272.80272.80272.80272.80-
28 Mar 2024276.16276.16276.16276.16276.16-
27 Mar 2024273.97273.97273.97273.97273.97-
26 Mar 2024267.24267.24267.24267.24267.24-
25 Mar 2024268.32268.32268.32268.32268.32-
22 Mar 2024268.18268.18268.18268.18268.18-
21 Mar 2024272.07272.07272.07272.07272.07-
20 Mar 2024269.70269.70269.70269.70269.70-
19 Mar 2024263.76263.76263.76263.76263.76-
18 Mar 2024261.61261.61261.61261.61261.61-
15 Mar 2024263.07263.07263.07263.07263.07-
14 Mar 2024261.35261.35261.35261.35261.35-
13 Mar 2024266.45266.45266.45266.45266.45-
12 Mar 2024265.92265.92265.92265.92265.92-
11 Mar 2024266.90266.90266.90266.90266.90-
08 Mar 2024268.28268.28268.28268.28268.28-
07 Mar 2024268.06268.06268.06268.06268.06-
06 Mar 2024266.02266.02266.02266.02266.02-
05 Mar 2024264.89264.89264.89264.89264.89-
04 Mar 2024265.67265.67265.67265.67265.67-
01 Mar 2024267.23267.23267.23267.23267.23-
29 Feb 2024265.29265.29265.29265.29265.29-
28 Feb 2024262.80262.80262.80262.80262.80-
27 Feb 2024264.87264.87264.87264.87264.87-
26 Feb 2024261.99261.99261.99261.99261.99-
23 Feb 2024261.57261.57261.57261.57261.57-
22 Feb 2024261.10261.10261.10261.10261.10-
21 Feb 2024260.66260.66260.66260.66260.66-
20 Feb 2024260.83260.83260.83260.83260.83-
16 Feb 2024264.17264.17264.17264.17264.17-
15 Feb 2024267.14267.14267.14267.14267.14-
14 Feb 2024260.19260.19260.19260.19260.19-
13 Feb 2024254.77254.77254.77254.77254.77-
12 Feb 2024265.58265.58265.58265.58265.58-
09 Feb 2024260.51260.51260.51260.51260.51-
08 Feb 2024257.62257.62257.62257.62257.62-
07 Feb 2024254.14254.14254.14254.14254.14-
06 Feb 2024255.03255.03255.03255.03255.03-
05 Feb 2024253.25253.25253.25253.25253.25-
02 Feb 2024257.02257.02257.02257.02257.02-
01 Feb 2024259.13259.13259.13259.13259.13-
31 Jan 2024256.87256.87256.87256.87256.87-
30 Jan 2024264.10264.10264.10264.10264.10-
29 Jan 2024265.57265.57265.57265.57265.57-
26 Jan 2024262.16262.16262.16262.16262.16-
25 Jan 2024261.62261.62261.62261.62261.62-
24 Jan 2024259.35259.35259.35259.35259.35-
23 Jan 2024260.88260.88260.88260.88260.88-
22 Jan 2024262.46262.46262.46262.46262.46-
19 Jan 2024257.21257.21257.21257.21257.21-
18 Jan 2024254.25254.25254.25254.25254.25-
17 Jan 2024252.59252.59252.59252.59252.59-
16 Jan 2024254.70254.70254.70254.70254.70-
12 Jan 2024258.72258.72258.72258.72258.72-
11 Jan 2024259.21259.21259.21259.21259.21-
10 Jan 2024261.26261.26261.26261.26261.26-
09 Jan 2024260.68260.68260.68260.68260.68-
08 Jan 2024264.09264.09264.09264.09264.09-
05 Jan 2024260.31260.31260.31260.31260.31-
04 Jan 2024260.90260.90260.90260.90260.90-
03 Jan 2024261.38261.38261.38261.38261.38-
02 Jan 2024268.19268.19268.19268.19268.19-
29 Dec 2023269.09269.09269.09269.09269.09-
28 Dec 2023273.27273.27273.27273.27273.27-
27 Dec 2023273.99273.99273.99273.99273.99-
26 Dec 2023273.67273.67273.67273.67273.67-
22 Dec 2023270.28270.28270.28270.28270.28-
21 Dec 2023268.42268.42268.42268.42268.42-
20 Dec 2023264.31264.31264.31264.31264.31-
19 Dec 2023268.63268.63268.63268.63268.63-
18 Dec 2023263.19263.19263.19263.19263.19-
18 Dec 20231.998 Dividend
15 Dec 2023265.77265.77265.77265.77263.77-
14 Dec 2023268.12268.12268.12268.12266.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...