Nasdaq - Delayed Quote
USD
Vanguard Russell 1000 Value Index I (VRVIX)
443.09
-3.61
(-0.81%)
At close: 8:08:35 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
443.09
443.09
443.09
443.09
443.09
-
Oct 29, 2026
446.70
446.70
446.70
446.70
446.70
-
Oct 28, 2026
442.93
442.93
442.93
442.93
442.93
-
Oct 27, 2026
442.77
442.77
442.77
442.77
442.77
-
Oct 26, 2026
442.47
442.47
442.47
442.47
442.47
-
Oct 23, 2026
440.99
440.99
440.99
440.99
440.99
-
Oct 22, 2026
443.61
443.61
443.61
443.61
443.61
-
Oct 21, 2026
442.31
442.31
442.31
442.31
442.31
-
Oct 20, 2026
441.14
441.14
441.14
441.14
441.14
-
Oct 19, 2026
437.55
437.55
437.55
437.55
437.55
-
Oct 16, 2026
438.08
438.08
438.08
438.08
438.08
-
Oct 15, 2026
438.64
438.64
438.64
438.64
438.64
-
Oct 14, 2026
435.26
435.26
435.26
435.26
435.26
-
Oct 13, 2026
435.80
435.80
435.80
435.80
435.80
-
Oct 12, 2026
436.17
436.17
436.17
436.17
436.17
-
Oct 9, 2026
434.29
434.29
434.29
434.29
434.29
-
Oct 8, 2026
431.53
431.53
431.53
431.53
431.53
-
Oct 7, 2026
429.61
429.61
429.61
429.61
429.61
-
Oct 6, 2026
431.08
431.08
431.08
431.08
431.08
-
Oct 5, 2026
428.77
428.77
428.77
428.77
428.77
-
Oct 2, 2026
427.09
427.09
427.09
427.09
427.09
-
Oct 1, 2026
425.06
425.06
425.06
425.06
425.06
-
Sep 30, 2026
424.52
424.52
424.52
424.52
424.52
-
Sep 29, 2026
426.47
426.47
426.47
426.47
426.47
-
Sep 28, 2026
428.13
428.13
428.13
428.13
428.13
-
Sep 25, 2026
431.54
431.54
431.54
431.54
431.54
-
Sep 24, 2026
429.50
429.50
429.50
429.50
429.50
-
Sep 23, 2026
1.661
Distribution
Fund distributions shown include income and capital gains
Sep 23, 2026
430.62
430.62
430.62
430.62
430.62
-
Sep 22, 2026
434.44
434.44
434.44
434.44
432.78
-
Sep 21, 2026
435.80
435.80
435.80
435.80
434.13
-
Sep 18, 2026
433.04
433.04
433.04
433.04
431.38
-
Sep 17, 2026
434.77
434.77
434.77
434.77
433.11
-
Sep 16, 2026
431.87
431.87
431.87
431.87
430.22
-
Sep 15, 2026
435.77
435.77
435.77
435.77
434.10
-
Sep 14, 2026
437.43
437.43
437.43
437.43
435.76
-
Sep 11, 2026
437.79
437.79
437.79
437.79
436.12
-
Sep 10, 2026
433.88
433.88
433.88
433.88
432.22
-
Sep 9, 2026
435.15
435.15
435.15
435.15
433.49
-
Sep 8, 2026
437.63
437.63
437.63
437.63
435.96
-
Sep 4, 2026
441.30
441.30
441.30
441.30
439.61
-
Sep 3, 2026
444.30
444.30
444.30
444.30
442.60
-
Sep 2, 2026
440.24
440.24
440.24
440.24
438.56
-
Sep 1, 2026
438.36
438.36
438.36
438.36
436.68
-
Aug 31, 2026
439.96
439.96
439.96
439.96
438.28
-
Aug 28, 2026
442.50
442.50
442.50
442.50
440.81
-
Aug 27, 2026
441.34
441.34
441.34
441.34
439.65
-
Aug 26, 2026
442.69
442.69
442.69
442.69
441.00
-
Aug 25, 2026
442.40
442.40
442.40
442.40
440.71
-
Aug 24, 2026
442.43
442.43
442.43
442.43
440.74
-
Aug 21, 2026
440.75
440.75
440.75
440.75
439.06
-
Aug 20, 2026
438.66
438.66
438.66
438.66
436.98
-
Aug 19, 2026
443.11
443.11
443.11
443.11
441.42
-
Aug 18, 2026
439.66
439.66
439.66
439.66
437.98
-
Aug 17, 2026
439.47
439.47
439.47
439.47
437.79
-
Aug 14, 2026
442.97
442.97
442.97
442.97
441.28
-
Aug 13, 2026
443.08
443.08
443.08
443.08
441.39
-
Aug 12, 2026
441.49
441.49
441.49
441.49
439.80
-
Aug 11, 2026
441.82
441.82
441.82
441.82
440.13
-
Aug 10, 2026
442.45
442.45
442.45
442.45
440.76
-
Aug 7, 2026
441.25
441.25
441.25
441.25
439.56
-
Aug 6, 2026
438.69
438.69
438.69
438.69
437.01
-
Aug 5, 2026
438.88
438.88
438.88
438.88
437.20
-
Aug 4, 2026
439.60
439.60
439.60
439.60
437.92
-
Aug 3, 2026
435.41
435.41
435.41
435.41
433.75
-
Jul 31, 2026
431.20
431.20
431.20
431.20
429.55
-
Jul 30, 2026
429.25
429.25
429.25
429.25
427.61
-
Jul 29, 2026
427.14
427.14
427.14
427.14
425.51
-
Jul 28, 2026
431.57
431.57
431.57
431.57
429.92
-
Jul 27, 2026
427.67
427.67
427.67
427.67
426.03
-
Jul 24, 2026
425.22
425.22
425.22
425.22
423.59
-
Jul 23, 2026
421.63
421.63
421.63
421.63
420.02
-
Jul 22, 2026
423.87
423.87
423.87
423.87
422.25
-
Jul 21, 2026
423.81
423.81
423.81
423.81
422.19
-
Jul 20, 2026
422.86
422.86
422.86
422.86
421.24
-
Jul 17, 2026
424.74
424.74
424.74
424.74
423.12
-
Jul 16, 2026
427.27
427.27
427.27
427.27
425.64
-
Jul 15, 2026
423.60
423.60
423.60
423.60
421.98
-
Jul 14, 2026
421.79
421.79
421.79
421.79
420.18
-
Jul 13, 2026
424.05
424.05
424.05
424.05
422.43
-
Jul 10, 2026
422.85
422.85
422.85
422.85
421.23
-
Jul 9, 2026
422.06
422.06
422.06
422.06
420.45
-
Jul 8, 2026
420.04
420.04
420.04
420.04
418.43
-
Jul 7, 2026
424.25
424.25
424.25
424.25
422.63
-
Jul 6, 2026
423.47
423.47
423.47
423.47
421.85
-
Jul 2, 2026
422.93
422.93
422.93
422.93
421.31
-
Jul 1, 2026
417.57
417.57
417.57
417.57
415.97
-
Jun 30, 2026
415.35
415.35
415.35
415.35
413.76
-
Jun 29, 2026
415.90
415.90
415.90
415.90
414.31
-
Jun 26, 2026
415.88
415.88
415.88
415.88
414.29
-
Jun 25, 2026
418.59
418.59
418.59
418.59
416.99
-
Jun 24, 2026
412.81
412.81
412.81
412.81
411.23
-
Jun 23, 2026
412.53
412.53
412.53
412.53
410.95
-
Jun 22, 2026
417.02
417.02
417.02
417.02
415.43
-
Jun 18, 2026
1.613
Distribution
Fund distributions shown include income and capital gains
Jun 18, 2026
414.73
414.73
414.73
414.73
413.14
-
Jun 17, 2026
413.23
413.23
413.23
413.23
410.04
-
Jun 16, 2026
417.59
417.59
417.59
417.59
414.37
-
Jun 15, 2026
418.99
418.99
418.99
418.99
415.76
-
Jun 12, 2026
415.15
415.15
415.15
415.15
411.95
-
Jun 11, 2026
411.23
411.23
411.23
411.23
408.06
-
Jun 10, 2026
403.20
403.20
403.20
403.20
400.09
-
Jun 9, 2026
408.38
408.38
408.38
408.38
405.23
-
Jun 8, 2026
406.70
406.70
406.70
406.70
403.56
-
Jun 5, 2026
405.06
405.06
405.06
405.06
401.94
-
Jun 4, 2026
412.91
412.91
412.91
412.91
409.73
-
Jun 3, 2026
409.92
409.92
409.92
409.92
406.76
-
Jun 2, 2026
410.09
410.09
410.09
410.09
406.93
-
Jun 1, 2026
406.88
406.88
406.88
406.88
403.74
-
May 29, 2026
407.84
407.84
407.84
407.84
404.69
-
May 28, 2026
407.95
407.95
407.95
407.95
404.80
-
May 27, 2026
407.70
407.70
407.70
407.70
404.56
-
May 26, 2026
408.24
408.24
408.24
408.24
405.09
-
May 22, 2026
404.89
404.89
404.89
404.89
401.77
-
May 21, 2026
402.22
402.22
402.22
402.22
399.12
-
May 20, 2026
400.60
400.60
400.60
400.60
397.51
-
May 19, 2026
396.87
396.87
396.87
396.87
393.81
-
May 18, 2026
398.67
398.67
398.67
398.67
395.60
-
May 15, 2026
397.78
397.78
397.78
397.78
394.71
-
May 14, 2026
402.98
402.98
402.98
402.98
399.87
-
May 13, 2026
402.11
402.11
402.11
402.11
399.01
-
May 12, 2026
401.29
401.29
401.29
401.29
398.20
-
May 11, 2026
402.07
402.07
402.07
402.07
398.97
-
May 8, 2026
400.84
400.84
400.84
400.84
397.75
-
May 7, 2026
397.55
397.55
397.55
397.55
394.48
-
May 6, 2026
401.92
401.92
401.92
401.92
398.82
-
May 5, 2026
397.59
397.59
397.59
397.59
394.52
-
May 4, 2026
393.28
393.28
393.28
393.28
390.25
-
May 1, 2026
395.51
395.51
395.51
395.51
392.46
-
Apr 30, 2026
396.18
396.18
396.18
396.18
393.12
-
Apr 29, 2026
388.94
388.94
388.94
388.94
385.94
-
Apr 28, 2026
388.98
388.98
388.98
388.98
385.98
-
Apr 27, 2026
390.07
390.07
390.07
390.07
387.06
-
Apr 24, 2026
390.12
390.12
390.12
390.12
387.11
-
Apr 23, 2026
389.78
389.78
389.78
389.78
386.77
-
Apr 22, 2026
388.19
388.19
388.19
388.19
385.20
-
Apr 21, 2026
387.05
387.05
387.05
387.05
384.07
-
Apr 20, 2026
389.39
389.39
389.39
389.39
386.39
-
Apr 17, 2026
389.31
389.31
389.31
389.31
386.31
-
Apr 16, 2026
385.44
385.44
385.44
385.44
382.47
-
Apr 15, 2026
383.87
383.87
383.87
383.87
380.91
-
Apr 14, 2026
385.01
385.01
385.01
385.01
382.04
-
Apr 13, 2026
383.35
383.35
383.35
383.35
380.39
-
Apr 10, 2026
380.14
380.14
380.14
380.14
377.21
-
Apr 9, 2026
382.34
382.34
382.34
382.34
379.39
-
Apr 8, 2026
380.23
380.23
380.23
380.23
377.30
-
Apr 7, 2026
371.16
371.16
371.16
371.16
368.30
-
Apr 6, 2026
371.15
371.15
371.15
371.15
368.29
-
Apr 2, 2026
369.28
369.28
369.28
369.28
366.43
-
Apr 1, 2026
368.30
368.30
368.30
368.30
365.46
-
Mar 31, 2026
366.32
366.32
366.32
366.32
363.49
-
Mar 30, 2026
358.72
358.72
358.72
358.72
355.95
-
Mar 27, 2026
359.94
359.94
359.94
359.94
357.16
-
Mar 26, 2026
364.07
364.07
364.07
364.07
361.26
-
Mar 25, 2026
368.10
368.10
368.10
368.10
365.26
-
Mar 24, 2026
1.616
Distribution
Fund distributions shown include income and capital gains
Mar 24, 2026
366.31
366.31
366.31
366.31
363.49
-
Mar 23, 2026
366.72
366.72
366.72
366.72
362.29
-
Mar 20, 2026
363.39
363.39
363.39
363.39
359.00
-
Mar 19, 2026
368.17
368.17
368.17
368.17
363.72
-
Mar 18, 2026
368.58
368.58
368.58
368.58
364.13
-
Mar 17, 2026
373.05
373.05
373.05
373.05
368.54
-
Mar 16, 2026
371.27
371.27
371.27
371.27
366.78
-
Mar 13, 2026
368.13
368.13
368.13
368.13
363.68
-
Mar 12, 2026
367.98
367.98
367.98
367.98
363.53
-
Mar 11, 2026
373.02
373.02
373.02
373.02
368.51
-
Mar 10, 2026
373.83
373.83
373.83
373.83
369.31
-
Mar 9, 2026
374.97
374.97
374.97
374.97
370.44
-
Mar 6, 2026
373.31
373.31
373.31
373.31
368.80
-
Mar 5, 2026
378.20
378.20
378.20
378.20
373.63
-
Mar 4, 2026
382.79
382.79
382.79
382.79
378.16
-
Mar 3, 2026
380.99
380.99
380.99
380.99
376.39
-
Mar 2, 2026
386.02
386.02
386.02
386.02
381.36
-
Feb 27, 2026
386.61
386.61
386.61
386.61
381.94
-
Feb 26, 2026
386.29
386.29
386.29
386.29
381.62
-
Feb 25, 2026
385.67
385.67
385.67
385.67
381.01
-
Feb 24, 2026
384.52
384.52
384.52
384.52
379.87
-
Feb 23, 2026
382.29
382.29
382.29
382.29
377.67
-
Feb 20, 2026
386.09
386.09
386.09
386.09
381.42
-
Feb 19, 2026
383.94
383.94
383.94
383.94
379.30
-
Feb 18, 2026
384.49
384.49
384.49
384.49
379.84
-
Feb 17, 2026
382.55
382.55
382.55
382.55
377.93
-
Feb 13, 2026
383.55
383.55
383.55
383.55
378.92
-
Feb 12, 2026
380.84
380.84
380.84
380.84
376.24
-
Feb 11, 2026
385.42
385.42
385.42
385.42
380.76
-
Feb 10, 2026
384.53
384.53
384.53
384.53
379.88
-
Feb 9, 2026
385.09
385.09
385.09
385.09
380.44
-
Feb 6, 2026
385.10
385.10
385.10
385.10
380.45
-
Feb 5, 2026
378.54
378.54
378.54
378.54
373.97
-
Feb 4, 2026
381.59
381.59
381.59
381.59
376.98
-
Feb 3, 2026
380.52
380.52
380.52
380.52
375.92
-
Feb 2, 2026
379.86
379.86
379.86
379.86
375.27
-
Jan 30, 2026
376.84
376.84
376.84
376.84
372.29
-
Jan 29, 2026
377.72
377.72
377.72
377.72
373.16
-
Jan 28, 2026
375.90
375.90
375.90
375.90
371.36
-
Jan 27, 2026
375.60
375.60
375.60
375.60
371.06
-
Jan 26, 2026
375.61
375.61
375.61
375.61
371.07
-
Jan 23, 2026
374.54
374.54
374.54
374.54
370.01
-
Jan 22, 2026
376.65
376.65
376.65
376.65
372.10
-
Jan 21, 2026
375.60
375.60
375.60
375.60
371.06
-
Jan 20, 2026
370.07
370.07
370.07
370.07
365.60
-
Jan 16, 2026
375.33
375.33
375.33
375.33
370.79
-
Jan 15, 2026
375.67
375.67
375.67
375.67
371.13
-
Jan 14, 2026
374.19
374.19
374.19
374.19
369.67
-
Jan 13, 2026
372.85
372.85
372.85
372.85
368.34
-
Jan 12, 2026
373.18
373.18
373.18
373.18
368.67
-
Jan 9, 2026
372.90
372.90
372.90
372.90
368.39
-
Jan 8, 2026
370.54
370.54
370.54
370.54
366.06
-
Jan 7, 2026
367.42
367.42
367.42
367.42
362.98
-
Jan 6, 2026
371.14
371.14
371.14
371.14
366.65
-
Jan 5, 2026
367.78
367.78
367.78
367.78
363.34
-
Jan 2, 2026
363.68
363.68
363.68
363.68
359.29
-
Dec 31, 2025
360.42
360.42
360.42
360.42
356.06
-
Dec 30, 2025
363.12
363.12
363.12
363.12
358.73
-
Dec 29, 2025
363.44
363.44
363.44
363.44
359.05
-
Dec 26, 2025
364.10
364.10
364.10
364.10
359.70
-
Dec 24, 2025
364.24
364.24
364.24
364.24
359.84
-
Dec 23, 2025
362.73
362.73
362.73
362.73
358.35
-
Dec 22, 2025
1.929
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
362.55
362.55
362.55
362.55
358.17
-
Dec 19, 2025
361.60
361.60
361.60
361.60
355.32
-
Dec 18, 2025
360.18
360.18
360.18
360.18
353.93
-
Dec 17, 2025
359.45
359.45
359.45
359.45
353.21
-
Dec 16, 2025
360.67
360.67
360.67
360.67
354.41
-
Dec 15, 2025
363.58
363.58
363.58
363.58
357.27
-
Dec 12, 2025
363.07
363.07
363.07
363.07
356.77
-
Dec 11, 2025
364.94
364.94
364.94
364.94
358.61
-
Dec 10, 2025
362.54
362.54
362.54
362.54
356.25
-
Dec 9, 2025
357.72
357.72
357.72
357.72
351.51
-
Dec 8, 2025
358.55
358.55
358.55
358.55
352.33
-
Dec 5, 2025
360.85
360.85
360.85
360.85
354.59
-
Dec 4, 2025
360.48
360.48
360.48
360.48
354.22
-
Dec 3, 2025
360.49
360.49
360.49
360.49
354.23
-
Dec 2, 2025
357.34
357.34
357.34
357.34
351.14
-
Dec 1, 2025
357.43
357.43
357.43
357.43
351.23
-
Nov 28, 2025
359.92
359.92
359.92
359.92
353.67
-
Nov 26, 2025
357.47
357.47
357.47
357.47
351.27
-
Nov 25, 2025
355.30
355.30
355.30
355.30
349.13
-
Nov 24, 2025
350.58
350.58
350.58
350.58
344.50
-
Nov 21, 2025
348.11
348.11
348.11
348.11
342.07
-
Nov 20, 2025
342.70
342.70
342.70
342.70
336.75
-
Nov 19, 2025
346.44
346.44
346.44
346.44
340.43
-
Nov 18, 2025
346.83
346.83
346.83
346.83
340.81
-
Nov 17, 2025
347.26
347.26
347.26
347.26
341.23
-
Nov 14, 2025
350.96
350.96
350.96
350.96
344.87
-
Nov 13, 2025
352.23
352.23
352.23
352.23
346.12
-
Nov 12, 2025
356.61
356.61
356.61
356.61
350.42
-
Nov 11, 2025
355.19
355.19
355.19
355.19
349.03
-
Nov 10, 2025
352.91
352.91
352.91
352.91
346.79
-
Nov 7, 2025
350.51
350.51
350.51
350.51
344.43
-
Nov 6, 2025
348.13
348.13
348.13
348.13
342.09
-
Nov 5, 2025
349.90
349.90
349.90
349.90
343.83
-
Nov 4, 2025
347.72
347.72
347.72
347.72
341.69
-
Nov 3, 2025
349.76
349.76
349.76
349.76
343.69
-
Oct 31, 2025
350.63
350.63
350.63
350.63
344.54
-
