Vanguard Russell 2000 Growth ETF (VTWG)
NASDAQ: VTWG · Real-Time Price · USD
188.21
-3.71 (-1.93%)
At close: Mar 28, 2025, 4:00 PM
185.00
-3.21 (-1.71%)
After-hours: Mar 28, 2025, 5:18 PM EDT
VTWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 214.70 | 216.07 | 213.35 | 216.07 | 215.83 | 1.18% | 17,229 |
| Feb 12, 2025 | 211.06 | 213.63 | 211.06 | 213.54 | 213.30 | -0.47% | 20,255 |
| Feb 11, 2025 | 215.35 | 215.72 | 214.10 | 214.54 | 214.30 | -1.31% | 11,380 |
| Feb 10, 2025 | 217.90 | 217.90 | 216.31 | 217.39 | 217.15 | 0.51% | 15,719 |
| Feb 7, 2025 | 219.37 | 220.00 | 215.82 | 216.29 | 216.05 | -1.12% | 29,969 |
| Feb 6, 2025 | 221.54 | 221.71 | 217.74 | 218.73 | 218.49 | -0.73% | 13,808 |
| Feb 5, 2025 | 218.09 | 220.34 | 217.86 | 220.34 | 220.10 | 1.40% | 18,103 |
| Feb 4, 2025 | 214.70 | 217.52 | 214.70 | 217.29 | 217.05 | 1.31% | 17,472 |
| Feb 3, 2025 | 210.92 | 215.57 | 210.85 | 214.49 | 214.25 | -0.98% | 60,983 |
| Jan 31, 2025 | 219.35 | 220.50 | 215.91 | 216.60 | 216.36 | -0.85% | 22,040 |
| Jan 30, 2025 | 218.63 | 219.65 | 217.72 | 218.45 | 218.21 | 0.89% | 16,788 |
| Jan 29, 2025 | 216.87 | 218.05 | 215.08 | 216.52 | 216.28 | -0.12% | 19,809 |
| Jan 28, 2025 | 216.32 | 217.17 | 214.62 | 216.77 | 216.53 | 0.71% | 25,086 |
| Jan 27, 2025 | 215.49 | 218.43 | 213.66 | 215.25 | 215.01 | -2.03% | 21,313 |
| Jan 24, 2025 | 220.90 | 221.42 | 219.12 | 219.70 | 219.46 | -0.67% | 14,669 |
| Jan 23, 2025 | 218.45 | 221.19 | 217.80 | 221.19 | 220.95 | 0.70% | 16,840 |
| Jan 22, 2025 | 220.77 | 220.87 | 219.41 | 219.66 | 219.42 | -0.34% | 17,980 |
| Jan 21, 2025 | 217.42 | 220.40 | 216.66 | 220.40 | 220.16 | 2.39% | 34,535 |
| Jan 17, 2025 | 216.66 | 216.66 | 214.78 | 215.25 | 215.01 | 0.41% | 26,459 |
| Jan 16, 2025 | 214.13 | 214.85 | 212.94 | 214.37 | 214.13 | 0.45% | 15,448 |