Vanguard Russell 2000 Growth ETF (VTWG)
NASDAQ: VTWG · Real-Time Price · USD
235.45
-4.28 (-1.79%)
At close: Dec 1, 2025, 4:00 PM EST
236.00
+0.55 (0.23%)
After-hours: Dec 1, 2025, 6:49 PM EST
VTWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 236.64 | 237.75 | 235.32 | 235.45 | 235.45 | -1.78% | 8,727 |
| Nov 28, 2025 | 239.30 | 239.73 | 238.37 | 239.73 | 239.73 | 0.77% | 4,628 |
| Nov 26, 2025 | 236.49 | 239.44 | 235.95 | 237.90 | 237.90 | 0.95% | 17,781 |
| Nov 25, 2025 | 231.15 | 235.78 | 230.87 | 235.67 | 235.67 | 1.94% | 18,075 |
| Nov 24, 2025 | 225.61 | 231.41 | 225.61 | 231.20 | 231.19 | 2.63% | 26,201 |
| Nov 21, 2025 | 220.49 | 226.74 | 219.19 | 225.27 | 225.27 | 2.57% | 17,289 |
| Nov 20, 2025 | 229.38 | 229.50 | 219.58 | 219.62 | 219.62 | -2.35% | 10,604 |
| Nov 19, 2025 | 225.16 | 227.71 | 224.60 | 224.90 | 224.90 | 0.23% | 10,185 |
| Nov 18, 2025 | 221.79 | 225.94 | 221.79 | 224.38 | 224.38 | 0.18% | 21,232 |
| Nov 17, 2025 | 226.46 | 228.48 | 222.84 | 223.98 | 223.98 | -1.69% | 20,326 |
| Nov 14, 2025 | 222.44 | 229.55 | 222.38 | 227.83 | 227.83 | 0.37% | 14,642 |
| Nov 13, 2025 | 233.65 | 233.76 | 226.77 | 227.00 | 227.00 | -3.72% | 13,162 |
| Nov 12, 2025 | 238.13 | 238.13 | 235.65 | 235.78 | 235.78 | -0.36% | 8,806 |
| Nov 11, 2025 | 236.01 | 237.07 | 235.34 | 236.63 | 236.63 | -0.20% | 6,730 |
| Nov 10, 2025 | 238.57 | 238.57 | 235.89 | 237.10 | 237.10 | 1.20% | 6,606 |
| Nov 7, 2025 | 230.38 | 234.33 | 228.51 | 234.30 | 234.30 | 0.39% | 27,759 |
| Nov 6, 2025 | 238.94 | 238.94 | 233.34 | 233.40 | 233.40 | -2.29% | 12,389 |
| Nov 5, 2025 | 235.67 | 240.00 | 235.67 | 238.86 | 238.86 | 1.81% | 12,018 |
| Nov 4, 2025 | 235.03 | 237.81 | 234.59 | 234.62 | 234.62 | -2.13% | 17,693 |
| Nov 3, 2025 | 241.47 | 241.47 | 238.04 | 239.72 | 239.72 | -0.70% | 21,094 |
| Oct 31, 2025 | 240.25 | 241.94 | 238.80 | 241.41 | 241.41 | 0.94% | 18,639 |
| Oct 30, 2025 | 240.02 | 242.67 | 239.18 | 239.18 | 239.17 | -0.81% | 11,846 |
| Oct 29, 2025 | 242.48 | 244.99 | 239.77 | 241.12 | 241.12 | -0.55% | 7,557 |
| Oct 28, 2025 | 244.00 | 244.60 | 242.46 | 242.46 | 242.46 | -0.57% | 9,908 |
| Oct 27, 2025 | 244.79 | 244.87 | 243.11 | 243.85 | 243.85 | 0.66% | 12,533 |
| Oct 24, 2025 | 243.31 | 243.59 | 242.25 | 242.25 | 242.24 | 1.34% | 14,021 |
| Oct 23, 2025 | 236.67 | 239.65 | 236.67 | 239.04 | 239.04 | 1.60% | 20,207 |
| Oct 22, 2025 | 238.80 | 239.04 | 232.21 | 235.28 | 235.28 | -2.04% | 38,668 |
| Oct 21, 2025 | 240.04 | 241.46 | 238.66 | 240.18 | 240.18 | -0.43% | 13,685 |
| Oct 20, 2025 | 239.83 | 241.82 | 239.83 | 241.22 | 241.22 | 1.86% | 11,555 |
| Oct 17, 2025 | 237.04 | 238.88 | 234.78 | 236.81 | 236.81 | -1.04% | 19,080 |
| Oct 16, 2025 | 246.00 | 246.00 | 238.65 | 239.31 | 239.31 | -2.02% | 12,632 |
| Oct 15, 2025 | 245.17 | 245.55 | 240.90 | 244.24 | 244.24 | 1.19% | 12,466 |
| Oct 14, 2025 | 235.48 | 243.23 | 235.48 | 241.36 | 241.36 | 0.92% | 36,958 |
| Oct 13, 2025 | 235.75 | 239.26 | 235.75 | 239.17 | 239.17 | 3.27% | 11,356 |
| Oct 10, 2025 | 239.90 | 239.90 | 231.60 | 231.60 | 231.60 | -2.97% | 14,129 |
| Oct 9, 2025 | 239.33 | 239.33 | 237.87 | 238.68 | 238.68 | -0.42% | 7,522 |
| Oct 8, 2025 | 238.28 | 240.02 | 236.93 | 239.70 | 239.70 | 1.27% | 9,495 |
| Oct 7, 2025 | 240.44 | 240.44 | 236.00 | 236.70 | 236.70 | -1.09% | 8,565 |
| Oct 6, 2025 | 240.46 | 240.61 | 238.63 | 239.32 | 239.32 | 0.65% | 31,573 |
| Oct 3, 2025 | 237.48 | 240.00 | 237.10 | 237.79 | 237.79 | 0.69% | 100,290 |
| Oct 2, 2025 | 234.47 | 236.31 | 234.05 | 236.15 | 236.15 | 0.99% | 12,848 |
| Oct 1, 2025 | 232.18 | 234.01 | 232.18 | 233.84 | 233.84 | 0.02% | 27,548 |
| Sep 30, 2025 | 232.88 | 233.78 | 231.27 | 233.78 | 233.78 | 0.14% | 11,102 |
| Sep 29, 2025 | 235.45 | 235.45 | 232.94 | 233.45 | 233.45 | 0.18% | 15,723 |
| Sep 26, 2025 | 232.06 | 233.56 | 230.93 | 233.04 | 233.04 | 0.94% | 9,890 |
| Sep 25, 2025 | 229.38 | 231.35 | 229.19 | 230.87 | 230.87 | -1.01% | 11,664 |
| Sep 24, 2025 | 237.25 | 237.25 | 233.22 | 233.22 | 233.22 | -1.51% | 45,677 |
| Sep 23, 2025 | 238.77 | 239.57 | 236.45 | 236.80 | 236.55 | -0.44% | 11,931 |
| Sep 22, 2025 | 234.99 | 238.00 | 233.90 | 237.85 | 237.59 | 0.96% | 9,300 |