Vanguard Russell 2000 ETF (VTWO)

118.89
-0.63 (-0.53%)
NASDAQ· Last Trade: Jul 19th, 8:06 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Russell 2000 ETF (VTWO)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/2026118.05119.70117.87118.897,188,772118.89
7/16/2026119.12120.39119.00119.52976,920119.52
7/15/2026119.32120.06118.89119.581,016,029119.58
7/14/2026119.46119.66118.75119.061,590,646119.06
7/13/2026119.26119.55118.29118.591,485,465118.59
7/10/2026120.33120.50118.69119.631,290,095119.63
7/09/2026119.29120.40119.20120.161,056,432120.16
7/08/2026118.83119.26117.48118.631,407,020118.63
7/07/2026120.90121.22119.31119.731,298,234119.73
7/06/2026120.32121.41120.32120.79931,450120.79
7/02/2026121.44122.13119.20120.231,563,743120.23
7/01/2026121.15122.34120.83120.952,086,482120.95
6/30/2026120.74121.64120.24121.421,175,448121.42
6/29/2026120.50120.89119.08120.862,059,778120.86
6/26/2026119.84121.20119.50120.282,659,782120.28
6/25/2026121.00121.82119.89120.742,002,087120.74
6/24/2026119.52121.08119.11119.881,763,263119.88
6/23/2026118.49120.29118.18119.332,335,369119.33
6/22/2026120.07121.00119.68120.461,242,941120.46
6/18/2026119.04119.56117.76119.362,170,357119.36
6/17/2026118.47119.76117.02117.373,952,262117.07
6/16/2026119.69120.19118.11118.331,682,256118.03
6/15/2026120.20120.64119.06119.341,913,396119.03
6/12/2026117.84119.47117.33118.382,133,845118.08
6/11/2026114.89117.61114.80117.373,648,102117.07
6/10/2026115.00116.78113.86113.952,944,703113.66
6/09/2026116.03117.53112.18115.164,359,622114.86
6/08/2026115.33115.89114.61114.802,097,867114.51
6/05/2026116.82116.90113.22113.832,605,299113.53
6/04/2026116.17118.33115.85117.991,264,254117.69
6/03/2026117.18117.18115.92116.211,529,166115.91
6/02/2026116.58117.93116.57117.841,251,676117.54
6/01/2026116.50117.42115.68116.781,877,530116.48
5/29/2026117.75117.75116.51117.331,620,918117.03
5/28/2026117.04118.28116.38117.981,488,895117.68
5/27/2026117.63117.88116.92117.301,938,211117.00
5/26/2026116.56117.39116.28117.381,085,701117.08
5/22/2026114.77115.81114.64115.201,482,783114.91
5/21/2026112.63114.61112.04114.152,539,441113.86
5/20/2026111.01113.17110.49113.082,204,277112.79
5/19/2026110.67111.14109.35110.322,337,129110.04
5/18/2026112.64112.74110.70111.512,298,601111.22
5/15/2026113.27113.27112.12112.212,454,072111.92
5/14/2026114.64115.42113.94114.921,587,771114.63
5/13/2026114.35114.57113.12114.211,581,527113.92
5/12/2026114.76114.80112.44114.182,480,414113.89
5/11/2026115.16115.99115.02115.311,558,925115.01
5/08/2026114.78115.13114.19114.842,659,178114.55
5/07/2026116.18116.20113.60114.042,947,770113.75
5/06/2026115.29115.98114.49115.891,794,495115.59
5/05/2026113.21114.33113.14114.191,870,607113.90
5/04/2026112.64113.47111.58112.273,292,700111.98
5/01/2026112.60113.06111.78112.842,266,126112.55
4/30/2026110.39112.44110.14112.342,873,751112.05
4/29/2026110.67110.85109.26109.962,097,417109.68
4/28/2026111.52111.92110.27110.681,782,760110.40
4/27/2026111.91112.45111.65112.001,848,255111.71
4/24/2026111.84112.39110.83111.792,019,430111.50
4/23/2026111.84112.28109.91111.333,574,450111.04
4/22/2026112.22112.36111.11111.741,704,600111.45
4/21/2026112.40113.06110.65110.963,087,259110.67
4/20/2026111.02112.20110.93112.081,878,496111.79