Vanguard Russell 2000 Growth ETF (VTWG)
NASDAQ: VTWG · Real-Time Price · USD
185.15
+0.81 (0.44%)
Apr 28, 2025, 4:00 PM EDT - Market closed
VTWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 184.65 | 185.83 | 182.77 | 184.92 | 184.92 | 0.32% | 15,157 |
| Apr 25, 2025 | 182.75 | 184.38 | 181.91 | 184.33 | 184.33 | 0.23% | 14,605 |
| Apr 24, 2025 | 180.13 | 183.95 | 179.86 | 183.91 | 183.91 | 2.45% | 77,539 |
| Apr 23, 2025 | 181.47 | 184.21 | 179.48 | 179.51 | 179.51 | 1.90% | 18,933 |
| Apr 22, 2025 | 173.97 | 176.73 | 173.93 | 176.17 | 176.17 | 2.67% | 17,699 |
| Apr 21, 2025 | 173.99 | 173.99 | 170.01 | 171.59 | 171.59 | -2.43% | 10,737 |
| Apr 17, 2025 | 175.08 | 176.40 | 173.82 | 175.86 | 175.86 | 0.87% | 18,058 |
| Apr 16, 2025 | 175.54 | 176.17 | 172.37 | 174.35 | 174.35 | -1.62% | 12,774 |
| Apr 15, 2025 | 176.83 | 178.96 | 176.36 | 177.22 | 177.22 | 0.01% | 19,697 |
| Apr 14, 2025 | 179.00 | 179.00 | 174.25 | 177.20 | 177.20 | 1.14% | 20,855 |
| Apr 11, 2025 | 171.48 | 175.23 | 169.40 | 175.20 | 175.20 | 1.90% | 32,614 |
| Apr 10, 2025 | 174.46 | 174.78 | 167.34 | 171.93 | 171.93 | -4.08% | 193,251 |
| Apr 9, 2025 | 161.49 | 181.57 | 161.26 | 179.24 | 179.24 | 9.56% | 116,513 |
| Apr 8, 2025 | 175.92 | 175.92 | 161.33 | 163.60 | 163.60 | -2.84% | 55,311 |
| Apr 7, 2025 | 161.86 | 176.43 | 160.03 | 168.38 | 168.38 | -0.57% | 101,545 |
| Apr 4, 2025 | 171.74 | 172.31 | 165.31 | 169.34 | 169.34 | -4.72% | 121,600 |
| Apr 3, 2025 | 179.87 | 182.28 | 176.73 | 177.72 | 177.72 | -6.44% | 32,116 |
| Apr 2, 2025 | 183.77 | 190.96 | 183.77 | 189.95 | 189.95 | 1.78% | 9,973 |
| Apr 1, 2025 | 186.30 | 187.58 | 184.37 | 186.62 | 186.62 | 0.14% | 9,632 |
| Mar 31, 2025 | 184.24 | 187.38 | 182.28 | 186.36 | 186.36 | -0.98% | 33,146 |
| Mar 28, 2025 | 191.74 | 191.84 | 186.92 | 188.21 | 188.21 | -1.93% | 24,222 |
| Mar 27, 2025 | 192.95 | 193.98 | 191.81 | 191.92 | 191.92 | -0.87% | 13,656 |
| Mar 26, 2025 | 196.58 | 196.58 | 192.75 | 193.61 | 193.61 | -1.62% | 9,399 |
| Mar 25, 2025 | 197.80 | 197.80 | 196.04 | 196.79 | 196.79 | -0.38% | 9,011 |
| Mar 24, 2025 | 195.70 | 197.74 | 195.70 | 197.54 | 197.32 | 2.61% | 8,868 |
| Mar 21, 2025 | 190.29 | 192.57 | 190.29 | 192.52 | 192.31 | -0.36% | 14,161 |
| Mar 20, 2025 | 192.51 | 195.39 | 192.51 | 193.21 | 193.00 | -0.71% | 13,530 |
| Mar 19, 2025 | 191.28 | 194.75 | 191.05 | 194.59 | 194.38 | 1.89% | 11,752 |
| Mar 18, 2025 | 192.59 | 192.59 | 190.21 | 190.98 | 190.77 | -1.26% | 18,137 |
| Mar 17, 2025 | 190.52 | 194.10 | 190.52 | 193.41 | 193.20 | 1.45% | 20,905 |
| Mar 14, 2025 | 188.48 | 190.82 | 187.66 | 190.64 | 190.43 | 2.64% | 31,198 |
| Mar 13, 2025 | 189.22 | 189.22 | 184.75 | 185.73 | 185.53 | -1.84% | 44,474 |
| Mar 12, 2025 | 191.39 | 191.78 | 187.93 | 189.22 | 189.01 | 0.29% | 48,880 |
| Mar 11, 2025 | 187.70 | 191.00 | 186.07 | 188.68 | 188.47 | 0.42% | 36,853 |
| Mar 10, 2025 | 189.92 | 191.27 | 186.00 | 187.88 | 187.67 | -2.72% | 45,809 |
| Mar 7, 2025 | 192.40 | 193.68 | 188.18 | 193.14 | 192.93 | 0.55% | 76,194 |
| Mar 6, 2025 | 192.95 | 195.74 | 191.16 | 192.08 | 191.87 | -2.17% | 58,926 |
| Mar 5, 2025 | 193.53 | 196.49 | 192.70 | 196.35 | 196.13 | 1.28% | 36,344 |
| Mar 4, 2025 | 192.15 | 196.92 | 190.08 | 193.86 | 193.65 | -0.73% | 82,081 |
| Mar 3, 2025 | 202.19 | 203.49 | 194.22 | 195.29 | 195.07 | -3.32% | 60,393 |
| Feb 28, 2025 | 198.14 | 202.00 | 198.05 | 202.00 | 201.78 | 1.17% | 36,323 |
| Feb 27, 2025 | 204.66 | 204.66 | 199.42 | 199.66 | 199.44 | -1.96% | 34,050 |
| Feb 26, 2025 | 204.01 | 206.92 | 203.29 | 203.66 | 203.44 | 0.25% | 38,958 |
| Feb 25, 2025 | 204.13 | 204.99 | 200.96 | 203.16 | 202.94 | -0.77% | 54,469 |
| Feb 24, 2025 | 207.05 | 207.05 | 203.46 | 204.73 | 204.50 | -0.88% | 43,112 |
| Feb 21, 2025 | 215.24 | 215.24 | 206.36 | 206.54 | 206.31 | -3.71% | 37,834 |
| Feb 20, 2025 | 216.51 | 216.51 | 213.26 | 214.49 | 214.25 | -0.91% | 52,984 |
| Feb 19, 2025 | 215.74 | 217.40 | 215.52 | 216.45 | 216.21 | -0.20% | 11,878 |
| Feb 18, 2025 | 215.71 | 217.48 | 215.69 | 216.89 | 216.65 | 0.64% | 16,878 |
| Feb 14, 2025 | 216.47 | 216.88 | 215.28 | 215.52 | 215.28 | -0.25% | 15,351 |