Vanguard Russell 2000 Growth ETF (VTWG)
NASDAQ: VTWG · Real-Time Price · USD
222.03
-2.37 (-1.06%)
Aug 25, 2025, 4:00 PM - Market closed
VTWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 224.01 | 224.22 | 222.03 | 222.03 | 222.03 | -1.05% | 24,480 |
| Aug 22, 2025 | 218.49 | 225.07 | 218.46 | 224.40 | 224.40 | 3.48% | 11,904 |
| Aug 21, 2025 | 214.78 | 217.20 | 214.78 | 216.84 | 216.84 | 0.36% | 11,116 |
| Aug 20, 2025 | 216.18 | 216.39 | 213.72 | 216.07 | 216.07 | -0.17% | 14,030 |
| Aug 19, 2025 | 219.50 | 219.50 | 216.14 | 216.43 | 216.43 | -1.53% | 16,374 |
| Aug 18, 2025 | 218.69 | 219.98 | 218.69 | 219.80 | 219.80 | 0.48% | 13,762 |
| Aug 15, 2025 | 220.21 | 220.21 | 217.66 | 218.75 | 218.75 | -0.39% | 19,576 |
| Aug 14, 2025 | 220.19 | 220.48 | 217.81 | 219.61 | 219.61 | -1.38% | 23,404 |
| Aug 13, 2025 | 220.74 | 222.68 | 219.40 | 222.68 | 222.68 | 1.82% | 42,510 |
| Aug 12, 2025 | 213.92 | 218.70 | 213.92 | 218.70 | 218.70 | 2.85% | 9,787 |
| Aug 11, 2025 | 212.51 | 214.10 | 212.35 | 212.63 | 212.63 | -0.03% | 22,062 |
| Aug 8, 2025 | 213.67 | 213.83 | 212.38 | 212.69 | 212.69 | 0.17% | 18,203 |
| Aug 7, 2025 | 215.34 | 215.34 | 210.99 | 212.32 | 212.32 | -0.39% | 12,492 |
| Aug 6, 2025 | 213.47 | 213.47 | 211.99 | 213.15 | 213.15 | -0.36% | 22,942 |
| Aug 5, 2025 | 213.89 | 214.88 | 212.41 | 213.92 | 213.92 | 0.48% | 11,382 |
| Aug 4, 2025 | 209.81 | 212.92 | 209.81 | 212.89 | 212.89 | 2.34% | 13,115 |
| Aug 1, 2025 | 208.11 | 209.26 | 205.16 | 208.02 | 208.02 | -1.83% | 21,903 |
| Jul 31, 2025 | 213.68 | 214.63 | 211.85 | 211.90 | 211.90 | -0.89% | 17,861 |
| Jul 30, 2025 | 213.89 | 216.65 | 212.49 | 213.81 | 213.81 | 0.29% | 22,424 |
| Jul 29, 2025 | 215.95 | 215.95 | 213.08 | 213.20 | 213.20 | -0.62% | 12,786 |
| Jul 28, 2025 | 215.94 | 215.94 | 214.08 | 214.54 | 214.54 | -0.10% | 18,752 |
| Jul 25, 2025 | 214.30 | 215.13 | 213.34 | 214.76 | 214.76 | 0.49% | 30,068 |
| Jul 24, 2025 | 215.85 | 215.85 | 213.54 | 213.71 | 213.71 | -1.20% | 14,263 |
| Jul 23, 2025 | 213.73 | 216.30 | 213.73 | 216.30 | 216.30 | 1.70% | 7,740 |
| Jul 22, 2025 | 212.44 | 212.78 | 210.46 | 212.67 | 212.67 | 0.21% | 6,836 |
| Jul 21, 2025 | 214.78 | 215.37 | 212.11 | 212.22 | 212.22 | -0.73% | 13,723 |
| Jul 18, 2025 | 216.86 | 216.86 | 213.74 | 213.78 | 213.78 | -0.71% | 10,787 |
| Jul 17, 2025 | 212.83 | 215.57 | 212.83 | 215.32 | 215.32 | 1.40% | 5,895 |
| Jul 16, 2025 | 210.65 | 212.54 | 209.34 | 212.34 | 212.34 | 1.21% | 9,336 |
| Jul 15, 2025 | 214.48 | 214.48 | 209.80 | 209.80 | 209.80 | -1.39% | 10,412 |
| Jul 14, 2025 | 210.21 | 213.02 | 210.21 | 212.75 | 212.75 | 0.90% | 10,580 |
| Jul 11, 2025 | 212.43 | 213.02 | 210.82 | 210.86 | 210.86 | -1.55% | 5,697 |
| Jul 10, 2025 | 213.87 | 215.31 | 213.10 | 214.17 | 214.17 | 0.14% | 8,998 |
| Jul 9, 2025 | 212.62 | 213.87 | 211.34 | 213.86 | 213.86 | 1.24% | 25,360 |
| Jul 8, 2025 | 211.11 | 211.82 | 210.60 | 211.24 | 211.24 | 0.39% | 7,895 |
| Jul 7, 2025 | 211.38 | 212.22 | 209.07 | 210.42 | 210.42 | -1.32% | 14,494 |
| Jul 3, 2025 | 211.52 | 213.24 | 211.52 | 213.24 | 213.24 | 1.19% | 8,814 |
| Jul 2, 2025 | 208.17 | 210.73 | 208.17 | 210.73 | 210.73 | 1.21% | 6,712 |
| Jul 1, 2025 | 207.26 | 210.25 | 206.66 | 208.22 | 208.22 | -0.12% | 25,816 |
| Jun 30, 2025 | 209.91 | 209.91 | 208.43 | 208.47 | 208.47 | 0.21% | 11,580 |
| Jun 27, 2025 | 208.33 | 209.35 | 207.45 | 208.04 | 208.04 | 0.07% | 17,550 |
| Jun 26, 2025 | 206.28 | 207.90 | 206.12 | 207.90 | 207.90 | 1.58% | 14,796 |
| Jun 25, 2025 | 207.58 | 207.58 | 204.35 | 204.67 | 204.67 | -1.10% | 16,955 |
| Jun 24, 2025 | 205.77 | 207.23 | 204.51 | 206.94 | 206.94 | 1.62% | 15,592 |
| Jun 23, 2025 | 200.30 | 203.65 | 198.84 | 203.65 | 203.65 | 1.00% | 17,552 |
| Jun 20, 2025 | 203.96 | 203.96 | 201.24 | 201.63 | 201.63 | -0.46% | 7,863 |
| Jun 18, 2025 | 201.50 | 204.06 | 201.50 | 202.56 | 202.18 | 0.62% | 7,098 |
| Jun 17, 2025 | 201.59 | 203.32 | 201.32 | 201.32 | 200.94 | -1.12% | 6,931 |
| Jun 16, 2025 | 203.13 | 204.52 | 202.95 | 203.61 | 203.23 | 1.45% | 9,675 |
| Jun 13, 2025 | 201.72 | 202.51 | 200.51 | 200.69 | 200.31 | -2.12% | 6,103 |