Skip to main content
Vanguard Russell 2000 Growth ETF (VTWG)
NASDAQ: VTWG · Real-Time Price · USD
212.69
+2.01 (0.95%)
Dec 20, 2024, 4:00 PM EST - Market closed

VTWG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024209.37215.13209.26212.69212.690.95%64,484
Dec 19, 2024213.62214.34209.77210.68210.68-0.11%65,964
Dec 18, 2024221.56222.76209.23210.92210.92-4.40%73,224
Dec 17, 2024222.18222.47220.00220.63220.63-1.12%29,908
Dec 16, 2024221.15224.00220.33223.12223.121.16%26,149
Dec 13, 2024222.79222.79220.00220.56220.56-0.76%28,175
Dec 12, 2024225.02225.37222.22222.24222.24-1.58%19,963
Dec 11, 2024226.90226.91224.81225.80225.800.54%20,635
Dec 10, 2024225.93226.23224.06224.59224.59-0.57%12,905
Dec 9, 2024229.64229.64225.64225.87225.87-0.94%17,825
Dec 6, 2024228.26228.60227.53228.01228.010.75%19,412
Dec 5, 2024229.23229.23226.11226.32226.32-1.48%17,733
Dec 4, 2024228.70230.08227.99229.71229.710.75%28,097
Dec 3, 2024229.27229.30227.34228.00228.00-0.60%15,785
Dec 2, 2024230.54230.54228.29229.37229.37-0.17%34,679
Nov 29, 2024229.75230.32229.25229.76229.760.77%11,656
Nov 27, 2024229.52230.25227.25228.01228.01-0.08%21,230
Nov 26, 2024229.12229.12227.42228.20228.20-0.51%29,439
Nov 25, 2024229.33231.13228.25229.38229.381.42%46,749
Nov 22, 2024223.13226.45222.66226.16226.161.97%44,672
Nov 21, 2024218.46222.92218.29221.79221.791.69%28,329
Nov 20, 2024218.03218.11215.34218.11218.110.13%22,710
Nov 19, 2024212.27217.82212.23217.82217.821.43%39,712
Nov 18, 2024214.55216.21213.84214.75214.750.28%43,041
Nov 15, 2024217.93217.93213.61214.16214.16-1.93%98,479
Nov 14, 2024222.50223.24217.92218.38218.38-1.69%32,273
Nov 13, 2024226.43227.22222.09222.13222.13-1.12%81,019
Nov 12, 2024227.35228.44223.75224.65224.65-1.65%67,926
Nov 11, 2024228.16229.13227.00228.43228.431.22%39,294
Nov 8, 2024223.40225.76222.90225.67225.671.01%26,848
Nov 7, 2024223.40224.77223.00223.42223.420.18%30,127
Nov 6, 2024221.21223.16219.10223.01223.015.43%75,863
Nov 5, 2024207.23211.71207.23211.52211.521.90%55,476
Nov 4, 2024206.23208.81205.49207.57207.570.39%18,194
Nov 1, 2024206.43207.34205.96206.76206.761.12%13,265
Oct 31, 2024207.43207.94204.38204.48204.48-1.70%18,229
Oct 30, 2024208.16210.30207.81208.01208.01-0.34%9,066
Oct 29, 2024207.37208.83207.30208.71208.71-0.21%21,779
Oct 28, 2024207.77209.83207.77209.15209.151.45%18,467
Oct 25, 2024208.18208.70205.89206.17206.17-0.07%27,067
Oct 24, 2024206.85207.48205.79206.32206.320.02%15,722
Oct 23, 2024207.01207.79204.97206.27206.27-0.94%18,071
Oct 22, 2024209.24209.41207.66208.22208.22-0.66%14,986
Oct 21, 2024211.52211.62208.97209.60209.60-1.09%13,082
Oct 18, 2024213.10213.10211.65211.90211.90-0.24%12,142
Oct 17, 2024213.85213.85211.74212.42212.42-0.38%21,864
Oct 16, 2024211.47213.32211.17213.23213.231.52%18,853
Oct 15, 2024209.67211.58208.91210.03210.03-0.04%21,600
Oct 14, 2024208.70210.16208.20210.12210.120.68%19,809
Oct 11, 2024204.08208.70204.08208.70208.702.24%13,864
Oct 10, 2024203.64204.12201.64204.12204.12-0.60%21,075
Oct 9, 2024205.01206.60204.57205.35205.350.07%14,943
Oct 8, 2024204.37205.60204.19205.20205.200.53%15,827
Oct 7, 2024205.92205.92202.97204.12204.12-1.10%14,133
Oct 4, 2024205.55206.39204.55206.39206.391.72%19,616
Oct 3, 2024203.42204.28201.95202.91202.91-0.85%61,017
Oct 2, 2024203.33204.95202.48204.64204.640.19%123,735
Oct 1, 2024206.80206.80202.77204.25204.25-1.45%57,068
Sep 30, 2024205.78207.82204.90207.25207.250.31%23,949
Sep 27, 2024207.25208.42205.99206.61206.610.73%19,589
Sep 26, 2024206.83207.13204.40205.12205.120.26%18,753
Sep 25, 2024206.37206.51204.37204.59204.36-1.01%21,515
Sep 24, 2024206.74206.74204.98206.68206.450.36%21,756
Sep 23, 2024207.96207.97205.30205.93205.70-0.38%30,170
Sep 20, 2024208.41208.41206.34206.72206.49-0.76%26,905
Sep 19, 2024209.12209.12206.33208.30208.072.26%37,405
Sep 18, 2024203.71208.42203.19203.69203.47-111,900
Sep 17, 2024204.01205.60202.63203.69203.470.84%29,467
Sep 16, 2024202.27203.09200.88202.00201.780.03%19,596
Sep 13, 2024198.89202.33198.89201.94201.722.46%29,397
Sep 12, 2024195.08197.63193.85197.10196.881.37%27,938
Sep 11, 2024192.84194.63190.06194.43194.220.66%23,226
Sep 10, 2024193.94193.94190.93193.15192.94-0.21%16,382
Sep 9, 2024193.43195.07193.27193.56193.350.76%30,905
Sep 6, 2024196.35197.29191.30192.10191.89-2.05%37,558
Sep 5, 2024197.77197.77195.23196.12195.90-0.77%24,129
Sep 4, 2024196.54199.13195.78197.65197.430.01%24,874
Sep 3, 2024202.79203.91197.12197.63197.41-3.41%37,189
Aug 30, 2024204.01204.66201.93204.61204.380.68%22,564
Aug 29, 2024202.50205.28201.94203.22203.000.88%45,931
Aug 28, 2024202.69203.41200.76201.45201.23-1.11%94,313
Aug 27, 2024203.42204.00202.58203.72203.50-0.51%15,058
Aug 26, 2024206.15206.52204.49204.76204.53-0.05%38,090
Aug 23, 2024200.87205.35200.87204.86204.632.76%50,530
Aug 22, 2024201.91202.22198.96199.36199.14-1.13%31,185
Aug 21, 2024199.55201.63198.85201.63201.411.56%69,863
Aug 20, 2024200.42200.53197.61198.54198.32-1.02%31,564
Aug 19, 2024198.53200.58197.93200.58200.361.21%15,375
Aug 16, 2024197.03198.96197.03198.19197.970.26%21,628
Aug 15, 2024196.42198.59196.04197.67197.452.53%29,845
Aug 14, 2024194.74194.74192.03192.80192.59-0.57%31,053
Aug 13, 2024191.93194.15191.52193.90193.691.56%28,030
Aug 12, 2024192.81192.81190.12190.92190.71-0.61%23,310
Aug 9, 2024192.08192.70190.78192.10191.890.12%40,327
Aug 8, 2024189.02191.87188.10191.87191.662.74%37,231
Aug 7, 2024192.96192.96186.49186.75186.54-1.57%59,374
Aug 6, 2024188.92192.45186.83189.72189.511.44%86,633
Aug 5, 2024181.56189.33181.51187.02186.81-3.16%127,815
Aug 2, 2024193.57194.43191.03193.12192.91-3.73%86,039
Aug 1, 2024207.43207.99198.97200.61200.39-3.09%106,224