Vanguard Retirement Income ETF Portfolio - VRIF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.12	27.18	27.18	27.18	27.12	33,953
February 19, 2026	27.08	27.08	27.08	27.08	27.05	15,700
February 18, 2026	27.08	27.11	27.11	27.12	27.04	8,900
February 17, 2026	27.04	27.03	27.03	27.04	26.96	25,100
February 13, 2026	26.99	27.01	27.01	27.02	26.98	40,300
February 12, 2026	27.03	26.94	26.94	27.03	26.94	10,400
February 11, 2026	27	26.99	26.99	27	26.95	10,203
February 10, 2026	26.9	26.95	26.95	26.96	26.9	13,403
February 09, 2026	26.83	26.89	26.89	26.89	26.78	48,048
February 06, 2026	26.67	26.82	26.82	26.82	26.67	9,700
February 05, 2026	26.74	26.68	26.68	26.74	26.67	12,200
February 04, 2026	26.79	26.75	26.75	26.79	26.71	8,140
February 03, 2026	26.78	26.72	26.72	26.78	26.64	117,600
February 02, 2026	26.65	26.75	26.75	26.75	26.65	17,500
January 30, 2026	26.82	26.76	26.76	26.82	26.73	10,638
January 29, 2026	26.87	26.83	26.83	26.87	26.78	10,300
January 28, 2026	26.9	26.87	26.87	26.9	26.85	14,100
January 27, 2026	26.91	26.88	26.88	26.91	26.87	38,900
January 26, 2026	26.89	26.91	26.91	26.94	26.89	22,800
January 23, 2026	26.83	26.83	26.83	26.84	26.78	23,002
January 22, 2026	26.88	26.85	26.85	26.88	26.85	9,500
January 21, 2026	26.75	26.79	26.79	26.8	26.72	26,700
January 20, 2026	26.8	26.68	26.68	26.8	26.68	11,316
January 19, 2026	26.83	26.86	26.86	26.86	26.66	93,500
January 16, 2026	26.92	26.9	26.9	26.92	26.89	15,100
January 15, 2026	26.93	26.9	26.9	26.93	26.89	41,001
January 14, 2026	26.77	26.86	26.86	26.86	26.77	9,451
January 13, 2026	26.85	26.8	26.8	26.85	26.79	13,427
January 12, 2026	26.75	26.84	26.84	26.84	26.75	9,945
January 09, 2026	26.76	26.82	26.82	26.82	26.74	6,200
January 08, 2026	26.65	26.7	26.7	26.7	26.64	28,400
January 07, 2026	26.67	26.69	26.69	26.7	26.65	4,900
January 06, 2026	26.63	26.66	26.66	26.66	26.6	17,437
January 05, 2026	26.5	26.6	26.6	26.61	26.5	36,700
January 02, 2026	26.42	26.44	26.44	26.45	26.41	31,440
December 31, 2025	26.45	26.42	26.42	26.45	26.41	18,326
December 30, 2025	26.5	26.46	26.46	26.5	26.45	6,113
December 29, 2025	26.55	26.55	26.47	26.55	26.52	38,900
December 23, 2025	26.5	26.53	26.53	26.53	26.49	3,000
December 22, 2025	26.44	26.47	26.47	26.47	26.44	8,621
December 19, 2025	26.4	26.45	26.45	26.45	26.39	5,216
December 18, 2025	26.37	26.39	26.39	26.39	26.37	700
December 17, 2025	26.35	26.32	26.32	26.35	26.32	3,938
December 16, 2025	26.38	26.38	26.38	26.38	26.35	4,434
December 15, 2025	26.48	26.4	26.4	26.48	26.4	12,942
December 12, 2025	26.46	26.38	26.38	26.46	26.36	10,586
December 11, 2025	26.46	26.44	26.44	26.46	26.41	3,335
December 10, 2025	26.32	26.4	26.4	26.4	26.32	9,245
December 09, 2025	26.33	26.33	26.33	26.35	26.32	21,148
December 08, 2025	26.35	26.35	26.35	26.35	26.3	4,900
December 05, 2025	26.44	26.36	26.36	26.44	26.35	11,700
December 04, 2025	26.58	26.52	26.52	26.58	26.52	9,931
December 03, 2025	26.53	26.54	26.54	26.54	26.49	2,800
December 02, 2025	26.45	26.49	26.49	26.49	26.45	8,400
December 01, 2025	26.54	26.48	26.48	26.54	26.48	21,400
November 28, 2025	26.7	26.65	26.65	26.7	26.65	8,319
November 27, 2025	26.73	26.68	26.68	26.73	26.66	4,619
November 26, 2025	26.6	26.66	26.66	26.68	26.6	21,885
November 25, 2025	26.54	26.59	26.59	26.61	26.51	30,800
November 24, 2025	26.37	26.48	26.48	26.48	26.37	7,700

Vanguard Retirement Income ETF Portfolio (VRIF.TO) TSX