Vanguard Russell 2000 ETF (VTWO)
NASDAQ: VTWO · Real-Time Price · USD
93.98
-0.99 (-1.04%)
At close: Aug 25, 2025, 4:00 PM
94.17
+0.19 (0.20%)
After-hours: Aug 25, 2025, 7:55 PM EDT
VTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 94.70 | 94.77 | 93.98 | 93.98 | 93.98 | -1.04% | 1,759,065 |
| Aug 22, 2025 | 91.93 | 95.21 | 91.90 | 94.97 | 94.97 | 3.91% | 5,484,427 |
| Aug 21, 2025 | 90.76 | 91.53 | 90.50 | 91.40 | 91.40 | 0.24% | 2,015,028 |
| Aug 20, 2025 | 91.37 | 91.54 | 90.47 | 91.18 | 91.18 | -0.34% | 2,025,494 |
| Aug 19, 2025 | 92.23 | 92.59 | 91.28 | 91.49 | 91.49 | -0.78% | 3,351,273 |
| Aug 18, 2025 | 91.90 | 92.39 | 91.80 | 92.21 | 92.21 | 0.39% | 1,090,702 |
| Aug 15, 2025 | 92.46 | 92.50 | 91.42 | 91.85 | 91.85 | -0.44% | 2,122,961 |
| Aug 14, 2025 | 92.38 | 92.51 | 91.46 | 92.26 | 92.26 | -1.32% | 1,728,807 |
| Aug 13, 2025 | 92.32 | 93.58 | 92.14 | 93.49 | 93.49 | 1.96% | 4,096,817 |
| Aug 12, 2025 | 89.64 | 91.77 | 89.41 | 91.69 | 91.69 | 2.94% | 1,231,730 |
| Aug 11, 2025 | 89.25 | 89.61 | 88.88 | 89.07 | 89.07 | -0.02% | 1,614,709 |
| Aug 8, 2025 | 89.40 | 89.57 | 88.86 | 89.09 | 89.09 | 0.21% | 1,001,695 |
| Aug 7, 2025 | 89.99 | 90.10 | 88.38 | 88.90 | 88.90 | -0.31% | 1,079,732 |
| Aug 6, 2025 | 89.33 | 89.33 | 88.72 | 89.18 | 89.18 | -0.13% | 988,365 |
| Aug 5, 2025 | 89.16 | 89.43 | 88.26 | 89.30 | 89.30 | 0.55% | 1,913,750 |
| Aug 4, 2025 | 87.53 | 88.82 | 87.38 | 88.81 | 88.81 | 2.17% | 1,357,306 |
| Aug 1, 2025 | 87.42 | 87.56 | 85.88 | 86.92 | 86.92 | -2.04% | 2,080,236 |
| Jul 31, 2025 | 89.16 | 89.75 | 88.52 | 88.73 | 88.73 | -0.97% | 2,402,995 |
| Jul 30, 2025 | 90.40 | 90.95 | 89.01 | 89.60 | 89.60 | -0.48% | 2,742,437 |
| Jul 29, 2025 | 91.23 | 91.25 | 89.79 | 90.03 | 90.03 | -0.66% | 1,373,176 |
| Jul 28, 2025 | 91.12 | 91.12 | 90.35 | 90.63 | 90.63 | -0.11% | 1,113,278 |
| Jul 25, 2025 | 90.75 | 90.80 | 89.98 | 90.73 | 90.73 | 0.38% | 1,185,513 |
| Jul 24, 2025 | 91.21 | 91.32 | 90.36 | 90.39 | 90.39 | -1.41% | 1,199,368 |
| Jul 23, 2025 | 90.90 | 91.68 | 90.61 | 91.68 | 91.68 | 1.58% | 1,906,554 |
| Jul 22, 2025 | 89.59 | 90.48 | 89.23 | 90.25 | 90.25 | 0.80% | 3,113,259 |
| Jul 21, 2025 | 90.38 | 90.73 | 89.47 | 89.53 | 89.53 | -0.37% | 1,457,955 |
| Jul 18, 2025 | 91.09 | 91.11 | 89.75 | 89.86 | 89.86 | -0.73% | 4,160,337 |
| Jul 17, 2025 | 89.34 | 90.63 | 89.24 | 90.52 | 90.52 | 1.32% | 5,605,729 |
| Jul 16, 2025 | 89.03 | 89.49 | 87.72 | 89.34 | 89.34 | 0.96% | 2,843,978 |
| Jul 15, 2025 | 90.58 | 90.64 | 88.46 | 88.49 | 88.49 | -1.91% | 1,445,451 |
| Jul 14, 2025 | 89.45 | 90.27 | 89.36 | 90.21 | 90.21 | 0.69% | 1,432,171 |
| Jul 11, 2025 | 90.18 | 90.35 | 89.55 | 89.59 | 89.59 | -1.39% | 1,851,082 |
| Jul 10, 2025 | 90.32 | 91.36 | 90.08 | 90.85 | 90.85 | 0.52% | 3,117,201 |
| Jul 9, 2025 | 89.96 | 90.41 | 89.38 | 90.38 | 90.38 | 1.05% | 2,557,065 |
| Jul 8, 2025 | 89.15 | 89.86 | 89.09 | 89.44 | 89.44 | 0.69% | 2,831,188 |
| Jul 7, 2025 | 89.55 | 90.07 | 88.30 | 88.83 | 88.83 | -1.50% | 2,058,629 |
| Jul 3, 2025 | 89.75 | 90.28 | 89.66 | 90.18 | 90.18 | 0.93% | 1,742,091 |
| Jul 2, 2025 | 88.28 | 89.37 | 87.90 | 89.35 | 89.35 | 1.38% | 5,288,371 |
| Jul 1, 2025 | 86.74 | 89.12 | 86.58 | 88.13 | 88.13 | 1.04% | 2,644,870 |
| Jun 30, 2025 | 87.54 | 87.54 | 87.06 | 87.22 | 87.22 | 0.16% | 2,464,688 |
| Jun 27, 2025 | 87.31 | 87.82 | 86.52 | 87.08 | 87.08 | 0.03% | 1,420,302 |
| Jun 26, 2025 | 86.00 | 87.10 | 85.95 | 87.05 | 87.05 | 1.59% | 1,362,832 |
| Jun 25, 2025 | 86.76 | 86.77 | 85.64 | 85.69 | 85.69 | -1.11% | 1,356,548 |
| Jun 24, 2025 | 86.21 | 86.85 | 85.81 | 86.65 | 86.65 | 1.27% | 1,311,436 |
| Jun 23, 2025 | 84.26 | 85.56 | 83.59 | 85.56 | 85.56 | 1.21% | 1,601,138 |
| Jun 20, 2025 | 85.30 | 85.35 | 84.24 | 84.54 | 84.54 | -0.46% | 1,101,904 |
| Jun 18, 2025 | 84.47 | 85.64 | 84.24 | 84.93 | 84.68 | 0.49% | 1,770,442 |
| Jun 17, 2025 | 84.71 | 85.29 | 84.46 | 84.52 | 84.27 | -1.02% | 1,134,437 |
| Jun 16, 2025 | 85.27 | 85.89 | 84.96 | 85.39 | 85.14 | 1.14% | 1,738,790 |
| Jun 13, 2025 | 84.80 | 85.45 | 84.17 | 84.43 | 84.18 | -1.83% | 1,914,787 |